Direxion Daily Utilities Bull 3X Shares (UTSL)

UTSL
🏛️ États-Unis →
43.40
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 34.52 34.79 32.96 33.85 0.1M
2022-12-29 34.51 35.46 34.51 34.89 0.0M
2022-12-28 35.20 35.84 34.11 34.23 0.0M
2022-12-27 34.71 35.37 34.46 35.25 0.0M
2022-12-23 33.26 34.62 33.26 34.62 0.0M
2022-12-22 33.83 33.83 31.90 33.54 0.0M
2022-12-21 33.17 34.28 33.17 34.28 0.0M
2022-12-20 32.51 33.36 32.30 32.90 0.1M
2022-12-19 32.87 33.68 32.24 32.86 0.0M
2022-12-16 34.08 34.08 32.00 33.24 0.1M
2022-12-15 35.76 36.06 34.61 35.01 0.1M
2022-12-14 36.81 38.09 35.71 36.43 0.1M
2022-12-13 37.92 38.26 35.38 36.54 0.1M
2022-12-12 34.44 36.26 34.19 36.26 0.1M
2022-12-09 34.03 34.67 33.84 33.94 0.0M
2022-12-08 33.82 34.63 33.56 34.49 0.0M
2022-12-07 34.17 35.06 33.50 33.85 0.0M
2022-12-06 33.54 34.37 33.23 34.37 0.0M
2022-12-05 33.47 34.01 33.36 33.70 0.1M
2022-12-02 33.74 34.50 33.30 34.31 0.1M
2022-12-01 35.38 36.33 34.59 34.80 0.1M
2022-11-30 32.23 35.10 32.23 34.97 0.1M
2022-11-29 32.85 32.85 31.91 32.42 0.1M
2022-11-28 33.88 33.88 32.84 33.18 0.1M
2022-11-25 33.86 34.59 33.50 34.35 0.1M
2022-11-23 32.69 33.74 32.41 33.74 0.1M
2022-11-22 32.39 33.23 32.03 32.66 0.1M
2022-11-21 31.26 32.05 31.13 31.87 0.1M
2022-11-18 30.18 31.45 30.18 31.43 0.1M
2022-11-17 30.13 30.33 29.14 29.55 0.1M
2022-11-16 30.37 31.66 30.37 31.22 0.1M
2022-11-15 30.19 31.02 29.30 30.33 0.1M
2022-11-14 30.53 31.00 29.39 29.44 0.0M
2022-11-11 31.90 31.90 29.67 30.57 0.1M
2022-11-10 29.73 31.68 28.97 31.61 0.2M
2022-11-09 28.03 28.66 27.54 27.66 0.1M
2022-11-08 27.80 28.88 27.67 28.34 0.1M
2022-11-07 29.41 29.41 26.47 27.83 0.1M
2022-11-04 29.47 29.85 28.00 29.47 0.1M
2022-11-03 27.87 29.70 27.41 29.00 0.1M
2022-11-02 29.47 31.01 28.62 28.63 0.2M
2022-11-01 29.61 29.84 28.81 29.52 0.1M
2022-10-31 29.88 29.92 28.60 29.17 0.1M
2022-10-28 27.84 30.18 27.84 30.00 0.2M
2022-10-27 27.58 28.64 27.43 27.72 0.2M
2022-10-26 27.33 27.89 26.78 27.11 0.2M
2022-10-25 25.84 27.35 25.84 27.18 0.1M
2022-10-24 25.37 26.14 24.81 25.66 0.1M
2022-10-21 23.83 25.52 23.53 25.01 0.1M
2022-10-20 25.64 25.65 23.35 23.69 0.2M
2022-10-19 25.85 26.15 24.93 25.66 0.1M
2022-10-18 26.54 27.04 25.96 26.66 0.1M
2022-10-17 24.88 25.95 24.88 25.36 0.1M
2022-10-14 25.64 26.20 23.47 23.78 0.1M
2022-10-13 22.30 25.17 21.91 24.96 0.2M
2022-10-12 25.85 25.85 23.16 23.20 0.1M
2022-10-11 25.99 26.76 25.34 25.82 0.1M
2022-10-10 26.04 26.96 25.96 26.06 0.1M
2022-10-07 27.36 27.39 25.40 25.89 0.2M
2022-10-06 30.26 30.28 27.64 27.74 0.3M
2022-10-05 32.02 32.02 29.66 30.77 0.2M
2022-10-04 31.90 33.00 31.14 32.97 0.2M
2022-10-03 29.59 31.42 29.29 30.98 0.2M
2022-09-30 30.53 31.00 28.30 28.55 0.1M
2022-09-29 33.86 33.86 30.06 30.21 0.1M
2022-09-28 34.21 34.97 33.20 34.42 0.1M
2022-09-27 35.80 36.12 32.90 33.34 0.0M
2022-09-26 37.43 37.43 34.10 35.16 0.0M
2022-09-23 38.45 38.45 36.44 37.94 0.0M
2022-09-22 39.50 40.06 38.70 39.27 0.0M
2022-09-21 42.10 42.89 39.74 39.74 0.0M
2022-09-20 42.36 42.52 40.56 41.41 0.0M
2022-09-19 41.41 43.53 41.11 43.53 0.0M
2022-09-16 41.70 42.82 41.69 41.79 0.1M
2022-09-15 44.55 44.55 42.04 42.33 0.1M
2022-09-14 44.56 46.49 44.56 45.72 0.0M
2022-09-13 47.23 47.60 44.25 44.51 0.1M
2022-09-12 47.65 48.70 47.31 48.66 0.0M
2022-09-09 47.13 47.93 46.32 47.24 0.0M
2022-09-08 46.13 47.50 46.02 46.66 0.1M
2022-09-07 43.02 46.94 42.95 46.83 0.1M
2022-09-06 43.05 44.42 42.69 42.74 0.0M
2022-09-02 44.49 45.44 42.09 42.44 0.0M
2022-09-01 41.56 43.95 41.56 43.92 0.0M
2022-08-31 43.14 43.58 42.07 42.08 0.0M
2022-08-30 44.95 44.95 42.63 42.95 0.0M
2022-08-29 43.88 45.76 43.23 44.96 0.0M
2022-08-26 46.91 47.18 44.44 44.54 0.0M
2022-08-25 45.95 46.67 45.36 46.66 0.0M
2022-08-24 45.35 46.02 45.08 45.90 0.0M
2022-08-23 46.18 46.18 44.93 45.44 0.0M
2022-08-22 47.44 47.80 46.11 46.33 0.0M
2022-08-19 47.98 48.88 47.73 48.27 0.0M
2022-08-18 47.94 48.77 47.93 48.35 0.0M
2022-08-17 47.46 48.41 47.21 47.89 0.0M
2022-08-16 47.53 48.63 47.53 48.10 0.0M
2022-08-15 46.23 47.79 46.23 47.65 0.0M
2022-08-12 45.08 46.47 45.05 46.47 0.0M
2022-08-11 44.55 45.60 44.31 44.41 0.0M
2022-08-10 44.48 44.63 43.51 44.45 0.0M
2022-08-09 42.41 44.06 42.41 43.85 0.0M
2022-08-08 43.07 43.88 41.87 42.45 0.0M
2022-08-05 42.22 42.70 41.16 42.27 0.1M
2022-08-04 42.36 43.57 42.36 42.72 0.0M
2022-08-03 41.60 42.70 39.68 42.47 0.1M
2022-08-02 42.07 43.19 41.64 41.69 0.1M
2022-08-01 41.33 42.02 40.67 41.97 0.0M
2022-07-29 40.57 42.34 40.57 41.84 0.1M
2022-07-28 38.51 40.99 38.51 40.79 0.1M
2022-07-27 36.35 37.11 35.96 36.85 0.1M
2022-07-26 35.93 37.05 35.93 36.78 0.1M
2022-07-25 34.71 36.12 34.66 36.12 0.0M
2022-07-22 34.23 35.15 33.99 34.80 0.0M
2022-07-21 33.12 33.42 32.50 33.41 0.0M
2022-07-20 34.56 34.57 33.08 33.16 0.1M
2022-07-19 34.39 35.07 34.30 34.54 0.0M
2022-07-18 35.45 35.45 33.89 33.92 0.0M
2022-07-15 35.27 35.49 33.57 35.38 0.0M
2022-07-14 33.61 35.33 33.27 35.19 0.0M
2022-07-13 34.71 36.26 34.57 35.19 0.1M
2022-07-12 35.96 36.95 35.23 35.67 0.0M
2022-07-11 35.14 36.34 34.87 36.23 0.0M
2022-07-08 35.63 35.94 35.18 35.53 0.0M
2022-07-07 36.47 36.85 35.78 35.89 0.1M
2022-07-06 35.35 36.93 34.62 36.05 0.1M
2022-07-05 38.30 38.62 33.16 34.97 0.1M
2022-07-01 36.52 39.07 36.45 38.96 0.1M
2022-06-30 34.34 37.00 34.26 36.25 0.1M
2022-06-29 35.10 35.37 34.43 35.09 0.1M
2022-06-28 35.56 36.55 34.87 35.06 0.1M
2022-06-27 34.49 35.62 34.06 35.46 0.1M
2022-06-24 33.37 34.80 33.02 34.61 0.1M
2022-06-23 31.13 33.02 31.13 32.89 0.1M
2022-06-22 29.24 31.35 29.24 30.71 0.1M
2022-06-21 28.86 30.32 28.53 29.93 0.1M
2022-06-17 29.11 29.74 27.59 28.30 0.1M
2022-06-16 29.65 29.72 28.35 29.11 0.2M
2022-06-15 31.11 32.29 29.85 31.04 0.2M
2022-06-14 32.99 33.31 29.26 30.39 0.1M
2022-06-13 36.78 36.84 32.42 32.86 0.1M
2022-06-10 37.94 39.17 37.32 38.12 0.1M
2022-06-09 41.99 42.58 39.00 39.08 0.1M
2022-06-08 44.13 44.13 41.97 42.17 0.1M
2022-06-07 43.39 44.87 42.89 44.80 0.1M
2022-06-06 44.51 44.93 43.86 44.03 0.0M
2022-06-03 43.62 44.20 43.25 43.47 0.0M
2022-06-02 43.83 44.12 41.20 44.05 0.1M
2022-06-01 43.73 43.73 42.10 43.10 0.1M
2022-05-31 44.06 44.48 42.91 43.39 0.1M
2022-05-27 43.21 45.30 42.59 45.30 0.1M
2022-05-26 43.65 44.20 43.22 43.24 0.1M
2022-05-25 43.00 43.36 42.10 42.90 0.1M
2022-05-24 40.72 43.21 39.91 43.04 0.1M
2022-05-23 40.30 41.01 39.55 40.53 0.1M
2022-05-20 39.24 39.33 37.55 39.15 0.0M
2022-05-19 38.56 39.27 37.22 38.79 0.1M
2022-05-18 40.30 40.61 38.80 39.08 0.0M
2022-05-17 39.65 40.32 37.85 40.32 0.1M
2022-05-16 38.73 39.50 38.30 39.10 0.1M
2022-05-13 38.16 38.78 37.03 38.71 0.0M
2022-05-12 38.49 38.61 36.27 37.33 0.1M
2022-05-11 37.72 40.40 37.72 38.55 0.1M
2022-05-10 39.42 40.86 36.40 37.70 0.1M
2022-05-09 39.44 40.32 38.17 39.19 0.1M
2022-05-06 38.41 40.40 38.41 40.06 0.1M
2022-05-05 40.00 40.38 38.12 39.13 0.1M
2022-05-04 38.50 40.55 38.29 40.34 0.1M
2022-05-03 37.77 39.67 37.41 37.78 0.1M
2022-05-02 38.90 39.40 36.00 37.36 0.1M
2022-04-29 41.86 41.86 38.43 38.58 0.1M
2022-04-28 41.58 42.84 41.05 42.42 0.1M
2022-04-27 41.81 42.74 40.88 41.03 0.1M
2022-04-26 42.83 44.02 41.62 41.62 0.1M
2022-04-25 44.19 44.19 40.96 42.95 0.1M
2022-04-22 46.01 46.19 43.80 43.99 0.1M
2022-04-21 48.68 48.68 46.15 46.36 0.1M
2022-04-20 48.22 49.30 48.22 48.68 0.1M
2022-04-19 46.96 47.74 46.62 47.45 0.1M
2022-04-18 47.45 48.31 45.96 46.63 0.1M
2022-04-14 47.32 48.27 47.27 47.27 0.1M
2022-04-13 47.86 47.88 46.38 47.38 0.1M
2022-04-12 47.50 48.27 46.26 47.59 0.1M
2022-04-11 49.44 49.44 46.86 47.20 0.2M
2022-04-08 49.18 49.54 47.89 49.16 0.1M
2022-04-07 49.33 49.33 47.29 48.64 0.1M
2022-04-06 46.18 49.03 46.15 49.01 0.1M
2022-04-05 45.22 47.71 45.22 46.15 0.1M
2022-04-04 46.26 46.26 43.96 45.36 0.1M
2022-04-01 44.47 46.44 43.77 46.37 0.1M
2022-03-31 44.87 45.73 44.46 44.46 0.1M
2022-03-30 43.43 44.74 43.36 44.74 0.1M
2022-03-29 42.50 43.57 42.20 43.52 0.1M
2022-03-28 41.98 42.38 41.01 42.38 0.1M
2022-03-25 40.10 41.62 40.10 41.61 0.1M
2022-03-24 38.72 40.00 38.72 39.91 0.0M
2022-03-23 38.29 39.34 37.91 38.67 0.0M
2022-03-22 38.89 38.89 37.66 38.38 0.0M
2022-03-21 37.71 38.94 37.71 38.45 0.1M
2022-03-18 38.89 39.18 37.50 37.54 0.0M
2022-03-17 38.18 39.46 38.16 38.63 0.1M
2022-03-16 38.57 38.58 36.69 38.26 0.1M
2022-03-15 38.02 38.65 37.46 38.49 0.0M
2022-03-14 37.54 38.14 36.50 37.07 0.0M
2022-03-11 37.85 38.31 37.06 37.08 0.0M
2022-03-10 36.00 37.72 35.83 37.71 0.0M
2022-03-09 38.44 38.44 36.63 36.77 0.0M
2022-03-08 39.83 40.27 37.59 37.64 0.1M
2022-03-07 38.18 39.60 37.30 39.41 0.1M
2022-03-04 35.35 38.02 35.20 37.92 0.1M
2022-03-03 34.15 36.07 34.15 35.62 0.1M
2022-03-02 32.91 34.11 32.85 33.78 0.0M
2022-03-01 33.25 34.12 31.92 32.68 0.0M
2022-02-28 32.52 33.53 32.44 33.51 0.0M
2022-02-25 30.44 33.01 30.44 33.00 0.1M
2022-02-24 28.74 30.20 28.50 30.20 0.1M
2022-02-23 31.00 31.00 29.46 29.52 0.0M
2022-02-22 31.45 31.62 30.50 31.09 0.1M
2022-02-18 31.01 31.89 30.75 31.17 0.0M
2022-02-17 30.87 31.72 30.16 31.41 0.0M
2022-02-16 31.43 31.60 30.37 31.28 0.0M
2022-02-15 32.12 32.42 30.66 31.08 0.0M
2022-02-14 32.45 32.45 30.65 31.57 0.0M
2022-02-11 32.54 33.38 31.98 32.32 0.0M
2022-02-10 34.13 34.30 32.11 32.33 0.1M
2022-02-09 35.10 35.43 34.65 34.94 0.0M
2022-02-08 34.92 35.06 34.35 34.47 0.0M
2022-02-07 34.56 34.77 33.81 34.41 0.0M
2022-02-04 34.32 35.43 33.55 34.58 0.1M
2022-02-03 35.49 35.86 35.21 35.35 0.0M
2022-02-02 34.42 35.97 34.41 35.87 0.0M
2022-02-01 35.50 35.96 33.40 34.41 0.1M
2022-01-31 33.62 35.82 33.62 35.82 0.1M
2022-01-28 32.46 33.95 31.78 33.86 0.0M
2022-01-27 32.31 33.85 32.30 32.70 0.1M
2022-01-26 32.96 33.64 31.36 31.90 0.0M
2022-01-25 32.92 33.75 32.26 32.65 0.1M
2022-01-24 35.02 35.23 31.62 34.27 0.1M
2022-01-21 36.11 36.44 35.12 35.38 0.1M
2022-01-20 35.58 36.92 35.43 35.56 0.1M
2022-01-19 34.91 36.26 34.91 35.44 0.1M
2022-01-18 35.86 35.86 34.08 34.95 0.0M
2022-01-14 36.98 37.21 35.68 36.25 0.1M
2022-01-13 36.52 37.36 36.36 36.98 0.1M
2022-01-12 36.14 36.64 35.61 36.48 0.0M
2022-01-11 37.18 37.38 35.42 36.12 0.1M
2022-01-10 37.80 37.87 36.60 37.15 0.0M
2022-01-07 36.63 38.23 36.01 37.87 0.0M
2022-01-06 38.15 38.54 36.89 37.03 0.0M
2022-01-05 38.17 39.34 38.13 38.23 0.1M
2022-01-04 38.90 39.59 38.26 38.29 0.1M
2022-01-03 39.86 39.86 37.26 38.69 0.1M