MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
UTSL — Direxion Daily Utilities Bull 3X ETF
NYSE ArcaDirexion Daily Utilities Bull 3X ETF
$32.67
-0.26(-0.79%)
- O
- 32.78
- H
- 33.34
- L
- 31.64
- V
- 279.05K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$32.67
Period Return-2.8%
Period High$55.21
Period Low$28.21
Avg Daily Volume122.7K
Total Trading Days365
UTSL — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $32.78 | $33.34 | $31.64 | $32.67 | $-0.26 | -0.79% | 279,046 | $32.47 | $31.64 $33.34 |
| Oct 7, 2026 | $32.41 | $33.31 | $32.15 | $32.93 | +$0.06 | +0.18% | 363,804 | $32.68 | $32.15 $33.31 |
| Oct 6, 2026 | $31.19 | $32.95 | $31.19 | $32.87 | +$2.64 | +8.73% | 575,686 | $32.20 | $31.19 $32.95 |
| Oct 5, 2026 | $30.02 | $30.76 | $29.31 | $30.23 | +$0.33 | +1.10% | 427,008 | $30.25 | $29.31 $30.76 |
| Oct 2, 2026 | $29.98 | $30.75 | $29.63 | $29.90 | +$0.26 | +0.88% | 554,502 | $30.11 | $29.63 $30.75 |
| Oct 1, 2026 | $29.05 | $29.72 | $28.36 | $29.64 | +$0.54 | +1.86% | 321,864 | $29.08 | $28.36 $29.72 |
| Sep 30, 2026 | $30.06 | $30.23 | $29.08 | $29.10 | $-0.60 | -2.02% | 369,366 | $29.46 | $29.08 $30.23 |
| Sep 29, 2026 | $28.78 | $29.90 | $28.21 | $29.70 | +$0.94 | +3.27% | 322,723 | $29.36 | $28.21 $29.90 |
| Sep 28, 2026 | $29.31 | $29.35 | $28.30 | $28.76 | $-0.60 | -2.04% | 328,226 | $28.77 | $28.30 $29.35 |
| Sep 25, 2026 | $29.01 | $29.46 | $28.46 | $29.36 | +$0.35 | +1.21% | 459,968 | $28.97 | $28.46 $29.46 |
| Sep 24, 2026 | $30.02 | $30.10 | $29.01 | $29.01 | $-0.93 | -3.11% | 341,956 | $29.44 | $29.01 $30.10 |
| Sep 23, 2026 | $31.42 | $31.43 | $29.79 | $29.94 | $-1.77 | -5.58% | 310,088 | $30.30 | $29.79 $31.43 |
| Sep 22, 2026 | $32.01 | $32.41 | $31.59 | $31.71 | $-0.72 | -2.22% | 161,021 | $31.96 | $31.59 $32.41 |
| Sep 21, 2026 | $32.78 | $33.08 | $32.25 | $32.43 | $-0.35 | -1.07% | 230,240 | $32.59 | $32.25 $33.08 |
| Sep 18, 2026 | $33.62 | $33.68 | $32.73 | $32.78 | $-1.48 | -4.32% | 189,068 | $33.06 | $32.73 $33.68 |
| Sep 17, 2026 | $33.89 | $34.38 | $33.36 | $34.26 | +$0.83 | +2.48% | 143,500 | $34.05 | $33.36 $34.38 |
| Sep 16, 2026 | $34.19 | $34.20 | $33.00 | $33.43 | +$0.00 | +0.00% | 134,535 | $33.65 | $33.00 $34.20 |
| Sep 15, 2026 | $34.86 | $34.86 | $33.35 | $33.43 | $-1.21 | -3.49% | 171,575 | $33.79 | $33.35 $34.86 |
| Sep 14, 2026 | $36.12 | $36.19 | $34.46 | $34.64 | $-1.46 | -4.04% | 196,057 | $34.87 | $34.46 $36.19 |
| Sep 11, 2026 | $37.42 | $37.54 | $35.90 | $36.10 | $-0.41 | -1.12% | 126,757 | $36.47 | $35.90 $37.54 |
| Sep 10, 2026 | $37.45 | $38.23 | $36.47 | $36.51 | $-1.12 | -2.98% | 167,742 | $36.89 | $36.47 $38.23 |
| Sep 9, 2026 | $38.89 | $39.06 | $37.29 | $37.63 | $-1.35 | -3.46% | 125,574 | $37.93 | $37.29 $39.06 |
| Sep 8, 2026 | $37.79 | $39.61 | $37.79 | $38.98 | +$1.02 | +2.69% | 134,654 | $39.12 | $37.79 $39.61 |
| Sep 4, 2026 | $37.28 | $38.36 | $37.10 | $37.96 | +$0.13 | +0.34% | 110,498 | $37.86 | $37.10 $38.36 |
| Sep 3, 2026 | $37.34 | $38.14 | $37.34 | $37.83 | +$0.86 | +2.33% | 150,369 | $37.78 | $37.34 $38.14 |
| Sep 2, 2026 | $36.31 | $37.08 | $35.32 | $36.97 | +$0.21 | +0.57% | 177,300 | $36.22 | $35.32 $37.08 |
| Sep 1, 2026 | $36.15 | $36.77 | $35.55 | $36.76 | +$0.89 | +2.48% | 200,433 | $36.31 | $35.55 $36.77 |
| Aug 31, 2026 | $35.19 | $36.25 | $34.94 | $35.87 | $-1.32 | -3.55% | 292,293 | $35.55 | $34.94 $36.25 |
| Aug 28, 2026 | $38.68 | $38.88 | $36.78 | $37.19 | $-1.24 | -3.23% | 219,228 | $37.44 | $36.78 $38.88 |
| Aug 27, 2026 | $38.71 | $38.74 | $37.77 | $38.43 | $-0.89 | -2.26% | 183,164 | $38.21 | $37.77 $38.74 |