Direxion Daily Utilities Bull 3X Shares (UTSL)

UTSL
🏛️ Vereinigte Staaten →
43.40
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 32.13 32.47 31.49 32.00 0.1M
2024-12-30 31.97 32.27 31.20 32.03 0.1M
2024-12-27 32.23 32.73 31.86 32.54 0.2M
2024-12-26 32.70 33.08 32.50 32.81 0.1M
2024-12-24 32.64 33.07 32.29 33.04 0.1M
2024-12-23 32.01 32.56 31.05 32.56 0.1M
2024-12-20 30.30 32.48 30.27 32.35 0.2M
2024-12-19 30.63 31.89 30.55 30.95 0.2M
2024-12-18 32.75 32.85 30.43 30.48 0.2M
2024-12-17 32.52 33.19 32.43 32.83 0.1M
2024-12-16 34.16 34.36 33.23 33.25 0.1M
2024-12-13 34.19 34.55 33.87 34.06 0.1M
2024-12-12 34.60 34.88 33.95 34.04 0.2M
2024-12-11 35.05 35.07 33.92 34.14 0.1M
2024-12-10 35.48 35.48 33.91 34.73 0.2M
2024-12-09 37.01 37.01 35.46 35.61 0.1M
2024-12-06 38.48 38.67 36.70 36.99 0.1M
2024-12-05 38.07 39.03 38.07 38.39 0.1M
2024-12-04 38.63 38.63 37.66 38.14 0.1M
2024-12-03 39.84 40.20 38.09 38.15 0.1M
2024-12-02 41.89 41.89 39.07 39.17 0.3M
2024-11-29 42.20 42.24 41.54 41.88 0.0M
2024-11-27 42.07 42.54 41.69 41.76 0.1M
2024-11-26 40.29 41.90 40.07 41.85 0.2M
2024-11-25 40.71 40.88 39.08 39.93 0.1M
2024-11-22 40.79 40.88 39.67 39.67 0.2M
2024-11-21 38.60 40.57 38.05 40.44 0.2M
2024-11-20 38.65 38.98 37.94 38.44 0.1M
2024-11-19 37.21 38.39 36.71 38.35 0.1M
2024-11-18 36.77 37.98 36.49 37.67 0.2M
2024-11-15 35.27 36.84 35.02 36.74 0.2M
2024-11-14 35.75 36.21 35.04 35.20 0.3M
2024-11-13 36.57 36.57 35.17 35.62 0.3M
2024-11-12 36.79 36.91 35.29 35.84 0.2M
2024-11-11 36.86 37.72 36.55 37.14 0.2M
2024-11-08 35.33 37.01 35.27 36.85 0.3M
2024-11-07 35.22 35.81 34.30 34.88 0.2M
2024-11-06 34.95 35.04 33.66 34.71 0.2M
2024-11-05 34.14 35.76 33.92 35.76 0.2M
2024-11-04 34.49 34.96 33.67 34.20 0.2M
2024-11-01 38.13 38.38 35.42 35.56 0.2M
2024-10-31 37.34 38.91 37.14 38.13 0.3M
2024-10-30 37.50 37.80 36.74 36.94 0.1M
2024-10-29 38.71 38.71 37.20 37.25 0.2M
2024-10-28 39.41 40.27 39.25 39.82 0.1M
2024-10-25 41.21 41.38 38.79 38.90 0.1M
2024-10-24 41.69 41.79 40.27 40.66 0.1M
2024-10-23 40.30 41.60 40.30 41.60 0.1M
2024-10-22 40.00 40.58 39.42 40.30 0.2M
2024-10-21 41.62 41.99 40.38 40.90 0.2M
2024-10-18 40.60 41.38 39.95 41.36 0.1M
2024-10-17 42.33 42.33 40.63 40.74 0.2M
2024-10-16 40.09 42.03 39.52 41.87 0.2M
2024-10-15 39.67 40.32 39.33 39.52 0.5M
2024-10-14 37.70 39.05 37.49 39.04 0.2M
2024-10-11 36.02 37.54 35.86 37.54 0.1M
2024-10-10 36.96 37.93 36.55 36.62 0.1M
2024-10-09 37.84 37.94 36.35 36.96 0.3M
2024-10-08 38.29 38.74 37.98 38.02 0.3M
2024-10-07 40.29 40.29 37.51 37.88 0.6M
2024-10-04 40.12 40.88 39.47 40.65 0.3M
2024-10-03 41.50 41.91 40.72 41.00 0.2M
2024-10-02 40.26 41.20 40.00 41.06 0.2M
2024-10-01 39.88 41.16 39.16 41.02 0.2M
2024-09-30 39.57 40.06 38.71 40.03 0.3M
2024-09-27 38.76 39.82 38.76 39.55 0.3M
2024-09-26 38.87 39.41 38.13 38.35 0.4M
2024-09-25 39.26 39.60 38.28 39.32 0.2M
2024-09-24 38.81 40.17 38.45 38.70 0.2M
2024-09-23 39.26 39.74 38.77 39.68 0.3M
2024-09-20 36.90 38.68 36.85 38.45 0.4M
2024-09-19 36.17 36.17 34.78 35.65 0.3M
2024-09-18 37.09 37.26 35.87 36.31 0.2M
2024-09-17 37.38 37.60 36.82 37.21 0.2M
2024-09-16 36.68 37.60 36.53 37.34 0.3M
2024-09-13 35.23 36.49 34.96 36.49 0.2M
2024-09-12 35.01 35.17 34.36 35.01 0.1M
2024-09-11 34.44 34.87 33.29 34.79 0.1M
2024-09-10 34.15 34.91 33.91 34.50 0.2M
2024-09-09 33.44 34.05 32.88 34.05 0.1M
2024-09-06 34.06 34.40 33.00 33.10 0.2M
2024-09-05 35.15 35.15 33.75 34.01 0.2M
2024-09-04 33.77 35.05 33.77 34.34 0.2M
2024-09-03 33.63 34.16 33.12 33.44 0.2M
2024-08-30 33.03 33.73 32.71 33.60 0.2M
2024-08-29 32.66 32.96 31.77 32.94 0.1M
2024-08-28 32.53 33.20 32.33 32.43 0.1M
2024-08-27 33.09 33.30 32.35 32.44 0.1M
2024-08-26 32.85 33.57 32.85 33.21 0.1M
2024-08-23 32.54 32.97 32.29 32.52 0.1M
2024-08-22 32.65 32.71 31.92 32.36 0.1M
2024-08-21 31.93 32.72 31.85 32.50 0.1M
2024-08-20 32.06 32.29 31.69 31.83 0.1M
2024-08-19 31.57 32.05 31.38 32.05 0.1M
2024-08-16 31.10 31.68 30.66 31.44 0.1M
2024-08-15 30.55 31.24 30.16 30.99 0.1M
2024-08-14 30.95 31.57 30.37 31.04 0.1M
2024-08-13 30.83 31.17 30.57 31.11 0.1M
2024-08-12 30.50 30.60 29.93 30.60 0.1M
2024-08-09 30.22 30.50 28.86 30.36 0.1M
2024-08-08 30.05 30.66 29.45 30.17 0.2M
2024-08-07 30.22 31.09 29.74 30.09 0.2M
2024-08-06 29.05 30.52 29.05 29.56 0.2M
2024-08-05 31.79 31.79 28.77 28.81 0.3M
2024-08-02 32.25 33.02 30.07 31.35 0.6M
2024-08-01 29.67 31.32 29.67 31.23 0.3M
2024-07-31 29.50 29.82 28.79 29.64 0.6M
2024-07-30 28.13 28.59 27.88 28.52 0.1M
2024-07-29 28.01 28.37 27.38 28.13 0.1M
2024-07-26 27.40 27.90 27.38 27.73 0.1M
2024-07-25 28.14 28.46 26.62 26.94 0.2M
2024-07-24 27.09 27.98 26.90 27.72 0.2M
2024-07-23 27.31 27.31 26.71 26.80 0.1M
2024-07-22 26.89 27.44 26.79 27.29 0.2M
2024-07-19 26.81 26.81 26.17 26.69 0.1M
2024-07-18 26.53 27.33 26.44 26.55 0.2M
2024-07-17 26.50 27.69 26.33 26.65 0.5M
2024-07-16 26.54 26.76 26.26 26.65 0.5M
2024-07-15 27.53 27.53 25.92 26.08 0.5M
2024-07-12 27.78 28.60 27.43 28.09 0.2M
2024-07-11 26.53 27.75 26.44 27.48 0.5M
2024-07-10 25.58 26.12 25.10 26.10 0.2M
2024-07-09 25.23 26.02 25.07 25.41 0.2M
2024-07-08 25.26 25.41 24.90 25.18 0.1M
2024-07-05 25.27 25.41 24.81 25.13 0.1M
2024-07-03 24.74 25.53 24.57 25.00 0.1M
2024-07-02 24.41 24.70 24.27 24.59 0.1M
2024-07-01 25.02 25.57 24.15 24.26 0.1M
2024-06-28 25.74 25.74 24.40 24.81 0.2M
2024-06-27 25.61 25.70 25.20 25.65 0.0M
2024-06-26 25.68 25.68 25.00 25.51 0.2M
2024-06-25 26.68 26.68 25.56 25.82 0.2M
2024-06-24 26.05 26.99 25.68 26.70 0.2M
2024-06-21 26.64 26.69 25.71 25.83 0.1M
2024-06-20 25.91 26.35 25.67 26.22 0.2M
2024-06-18 24.98 25.60 24.79 25.56 0.1M
2024-06-17 26.08 26.16 25.48 25.60 0.1M
2024-06-14 26.45 26.54 25.84 26.49 0.2M
2024-06-13 26.59 26.96 25.86 26.69 0.3M
2024-06-12 27.97 28.02 26.22 26.53 0.4M
2024-06-11 26.94 27.17 26.35 27.08 0.2M
2024-06-10 26.47 27.65 26.30 27.61 0.1M
2024-06-07 26.88 27.38 26.54 26.60 0.1M
2024-06-06 28.30 28.65 27.36 27.49 0.1M
2024-06-05 28.77 28.92 28.22 28.40 0.3M
2024-06-04 28.60 29.18 27.95 28.87 0.1M
2024-06-03 30.12 30.12 28.63 29.02 0.2M
2024-05-31 28.85 30.10 28.36 29.97 0.4M
2024-05-30 27.67 28.48 27.47 28.48 0.1M
2024-05-29 27.76 27.80 27.03 27.36 0.2M
2024-05-28 28.65 29.00 28.32 28.53 0.1M
2024-05-24 28.10 28.89 27.83 28.60 0.1M
2024-05-23 29.14 29.14 27.70 27.73 0.5M
2024-05-22 30.07 30.17 29.19 29.34 0.2M
2024-05-21 29.54 30.40 29.54 30.40 0.3M
2024-05-20 29.96 29.96 29.39 29.57 0.2M
2024-05-17 29.49 29.92 29.22 29.70 0.2M
2024-05-16 30.05 30.44 29.52 29.63 0.2M
2024-05-15 29.61 30.23 29.49 29.97 0.2M
2024-05-14 28.75 28.96 28.27 28.73 0.2M
2024-05-13 28.86 29.21 28.35 28.56 0.2M
2024-05-10 29.08 29.22 28.28 28.53 0.4M
2024-05-09 27.39 28.70 27.23 28.62 0.3M
2024-05-08 26.37 27.44 26.27 27.38 0.3M
2024-05-07 26.04 26.59 25.90 26.55 0.2M
2024-05-06 25.63 25.77 25.08 25.70 0.3M
2024-05-03 25.05 25.50 24.68 25.35 0.1M
2024-05-02 24.67 24.88 24.08 24.76 0.3M
2024-05-01 23.61 24.98 23.27 24.38 0.2M
2024-04-30 23.53 24.07 23.07 23.52 0.1M
2024-04-29 23.16 24.04 23.16 23.95 0.2M
2024-04-26 23.79 23.88 22.98 22.98 0.4M
2024-04-25 23.40 24.05 22.81 23.84 0.1M
2024-04-24 22.83 23.85 22.27 23.62 0.1M
2024-04-23 22.92 23.64 22.75 23.24 0.2M
2024-04-22 22.29 23.07 21.83 22.88 0.2M
2024-04-19 21.41 22.39 21.41 22.28 0.2M
2024-04-18 21.04 21.51 20.72 21.27 0.1M
2024-04-17 19.97 21.10 19.97 20.94 0.3M
2024-04-16 20.35 20.36 19.53 19.74 0.1M
2024-04-15 21.63 21.85 20.34 20.58 0.2M
2024-04-12 21.69 21.92 20.86 21.15 0.1M
2024-04-11 22.02 22.21 21.25 21.69 0.3M
2024-04-10 21.95 22.05 21.21 21.82 0.2M
2024-04-09 22.84 23.13 22.58 23.05 0.1M
2024-04-08 22.24 22.71 22.13 22.67 0.2M
2024-04-05 21.95 22.33 21.26 22.22 0.1M
2024-04-04 22.58 22.73 21.52 22.01 0.3M
2024-04-03 22.46 22.58 21.94 22.16 0.1M
2024-04-02 22.17 22.82 22.11 22.47 0.3M
2024-04-01 22.85 22.85 21.91 22.32 0.2M
2024-03-28 22.41 22.87 22.15 22.77 0.3M
2024-03-27 20.89 22.33 20.89 22.33 0.3M
2024-03-26 21.50 21.59 20.59 20.67 0.1M
2024-03-25 21.16 21.39 20.99 21.36 0.1M
2024-03-22 21.35 21.42 21.00 21.06 0.1M
2024-03-21 21.40 21.71 20.97 20.97 0.2M
2024-03-20 21.10 21.44 20.78 21.16 0.3M
2024-03-19 20.57 21.08 20.49 21.00 0.1M
2024-03-18 20.35 21.00 20.10 20.59 0.1M
2024-03-15 20.11 20.65 20.03 20.36 0.1M
2024-03-14 20.65 20.78 19.86 20.30 0.1M
2024-03-13 20.78 21.35 20.65 20.76 0.5M
2024-03-12 20.79 20.89 20.03 20.39 0.4M
2024-03-11 20.60 21.13 20.37 21.01 0.1M
2024-03-08 20.72 20.86 20.23 20.67 0.1M
2024-03-07 20.50 20.79 20.46 20.52 0.1M
2024-03-06 20.03 20.47 19.89 20.19 0.1M
2024-03-05 19.94 20.93 19.38 19.62 0.5M
2024-03-04 18.64 19.86 18.62 19.77 0.3M
2024-03-01 19.01 19.02 18.16 18.88 0.5M
2024-02-29 19.46 19.66 18.97 19.23 0.1M
2024-02-28 19.02 19.28 18.86 19.21 0.1M
2024-02-27 18.26 19.04 18.14 19.02 0.2M
2024-02-26 19.02 19.02 17.95 18.05 0.2M
2024-02-23 18.83 19.41 18.78 19.17 0.1M
2024-02-22 19.02 19.02 18.36 18.78 0.1M
2024-02-21 18.87 19.29 18.65 19.22 0.1M
2024-02-20 18.50 19.15 18.40 18.51 0.1M
2024-02-16 18.35 18.79 18.03 18.56 0.1M
2024-02-15 17.98 18.65 17.98 18.60 0.2M
2024-02-14 17.61 17.85 17.41 17.78 0.1M
2024-02-13 17.97 18.30 16.72 17.51 0.4M
2024-02-12 17.80 18.43 17.65 18.43 0.2M
2024-02-09 17.41 17.83 17.36 17.81 0.2M
2024-02-08 17.88 17.88 17.14 17.60 0.2M
2024-02-07 18.16 18.24 17.73 18.02 0.1M
2024-02-06 17.85 18.11 17.57 17.98 0.2M
2024-02-05 18.54 18.54 17.75 17.79 0.3M
2024-02-02 19.32 19.52 18.55 18.96 0.3M
2024-02-01 18.87 20.05 18.54 20.03 0.2M
2024-01-31 19.61 19.84 18.68 19.00 0.2M
2024-01-30 19.00 19.47 18.63 19.15 0.1M
2024-01-29 18.85 19.32 18.50 19.18 0.2M
2024-01-26 18.79 18.98 18.62 18.81 0.2M
2024-01-25 18.21 18.68 17.91 18.68 0.1M
2024-01-24 18.88 18.91 17.62 17.74 0.2M
2024-01-23 18.38 18.62 18.15 18.50 0.1M
2024-01-22 18.79 19.03 18.12 18.37 0.2M
2024-01-19 18.86 18.86 18.29 18.65 0.2M
2024-01-18 19.15 19.15 18.41 18.74 0.2M
2024-01-17 19.90 20.39 18.92 19.35 0.2M
2024-01-16 20.82 20.82 20.11 20.25 0.3M
2024-01-12 20.86 21.18 20.73 20.95 0.1M
2024-01-11 21.97 21.97 20.42 20.57 0.3M
2024-01-10 22.25 22.50 21.98 22.18 0.1M
2024-01-09 22.47 22.49 22.10 22.24 0.1M
2024-01-08 22.25 22.79 21.97 22.78 0.1M
2024-01-05 22.03 22.59 21.67 22.26 0.1M
2024-01-04 22.40 22.71 21.99 22.09 0.3M
2024-01-03 22.01 22.40 21.62 22.27 0.3M
2024-01-02 20.88 22.18 20.74 22.01 0.2M