5 DAY PERFORMANCE
+3.60%
1 MONTH PERFORMANCE
+4.43%
3 MONTH PERFORMANCE
+24.49%
6 MONTH PERFORMANCE
+14.08%
YEAR-TO-DATE PERFORMANCE
+27.90%
1 YEAR PERFORMANCE
+44.99%
Direxion Daily Utilities Bull 3X Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $49.52 | $47.65 (-3.78%) | $49.52 | $47.26 | 114.15 K | $31.47 M |
| 05/05/2026 | $50.00 | $49.63 (-0.74%) | $50.85 | $49.61 | 45.37 K | $32.52 M |
| 05/04/2026 | $49.56 | $49.64 (0.16%) | $51.10 | $48.70 | 80.90 K | $32.52 M |
| 05/01/2026 | $51.23 | $50.05 (-2.3%) | $52.58 | $50.05 | 88.36 K | $32.79 M |
| 04/30/2026 | $48.08 | $51.08 (6.24%) | $51.21 | $47.86 | 112.90 K | $33.47 M |
| 04/29/2026 | $48.77 | $47.55 (-2.5%) | $49.12 | $47.14 | 56.23 K | $31.15 M |
| 04/28/2026 | $49.98 | $49.33 (-1.3%) | $50.26 | $48.84 | 30.70 K | $32.32 M |
| 04/27/2026 | $49.47 | $49.22 (-0.51%) | $50.13 | $49.15 | 63.24 K | $32.25 M |
| 04/24/2026 | $48.59 | $49.23 (1.32%) | $49.53 | $47.94 | 81.00 K | $32.25 M |
| 04/23/2026 | $46.49 | $49.01 (5.42%) | $49.03 | $46.49 | 111.10 K | $32.11 M |
| 04/22/2026 | $46.58 | $45.27 (-2.81%) | $47.50 | $44.82 | 66.18 K | $29.66 M |
| 04/21/2026 | $48.49 | $45.53 (-6.1%) | $48.49 | $45.45 | 100.19 K | $29.83 M |
| 04/20/2026 | $49.28 | $47.96 (-2.68%) | $49.91 | $47.75 | 116.83 K | $31.42 M |
| 04/17/2026 | $49.92 | $49.39 (-1.06%) | $49.92 | $47.75 | 160.68 K | $32.36 M |
| 04/16/2026 | $48.90 | $50.00 (2.25%) | $50.11 | $48.45 | 105.32 K | $32.76 M |
| 04/15/2026 | $49.81 | $49.07 (-1.49%) | $49.84 | $48.54 | 44.38 K | $32.15 M |
| 04/14/2026 | $50.19 | $50.54 (0.7%) | $50.70 | $48.76 | 53.67 K | $33.11 M |
| 04/13/2026 | $51.78 | $50.25 (-2.95%) | $51.78 | $49.44 | 119.16 K | $32.92 M |
| 04/10/2026 | $52.59 | $52.20 (-0.74%) | $53.67 | $51.83 | 59.80 K | $34.20 M |
| 04/09/2026 | $51.32 | $52.80 (2.88%) | $54.58 | $51.32 | 90.55 K | $34.59 M |
| 04/08/2026 | $50.04 | $51.54 (3%) | $51.60 | $49.08 | 114.83 K | $33.77 M |
| 04/07/2026 | $49.25 | $50.07 (1.66%) | $50.46 | $49.25 | 60.13 K | $32.80 M |
| 04/06/2026 | $49.87 | $49.65 (-0.44%) | $50.62 | $49.54 | 40.46 K | $32.53 M |
| 04/02/2026 | $49.22 | $50.30 (2.19%) | $50.96 | $48.75 | 68.80 K | $32.96 M |
| 04/01/2026 | $48.44 | $49.52 (2.23%) | $50.00 | $48.44 | 65.90 K | $32.44 M |
| 03/31/2026 | $48.76 | $48.65 (-0.23%) | $48.90 | $46.90 | 157.32 K | $31.87 M |
| 03/30/2026 | $49.36 | $49.02 (-0.69%) | $50.25 | $48.52 | 93.82 K | $32.12 M |
| 03/27/2026 | $47.30 | $48.03 (1.54%) | $49.41 | $47.23 | 78.31 K | $31.47 M |
| 03/26/2026 | $46.65 | $47.21 (1.2%) | $47.60 | $46.38 | 110.15 K | $30.93 M |
| 03/25/2026 | $47.63 | $46.94 (-1.45%) | $48.07 | $46.82 | 54.73 K | $30.75 M |
| 03/24/2026 | $44.83 | $46.44 (3.59%) | $47.78 | $44.60 | 67.50 K | $30.43 M |
| 03/23/2026 | $46.16 | $45.80 (-0.78%) | $47.00 | $45.11 | 174.44 K | $30.01 M |
| 03/20/2026 | $50.45 | $44.50 (-11.79%) | $50.97 | $43.89 | 265.81 K | $29.16 M |
| 03/19/2026 | $50.96 | $50.73 (-0.45%) | $51.87 | $49.04 | 113.30 K | $33.24 M |
| 03/18/2026 | $52.45 | $51.41 (-1.98%) | $52.69 | $51.36 | 78.34 K | $33.68 M |
| 03/17/2026 | $53.95 | $52.70 (-2.32%) | $54.30 | $52.53 | 87.40 K | $34.53 M |
| 03/16/2026 | $53.74 | $53.11 (-1.17%) | $53.84 | $52.14 | 74.31 K | $34.80 M |
| 03/13/2026 | $52.00 | $52.12 (0.23%) | $53.30 | $51.91 | 110.65 K | $34.15 M |
| 03/12/2026 | $48.91 | $50.73 (3.72%) | $52.42 | $48.77 | 129.07 K | $33.24 M |
| 03/11/2026 | $50.70 | $49.69 (-1.99%) | $50.70 | $49.13 | 123.38 K | $32.56 M |
| 03/10/2026 | $51.23 | $50.91 (-0.62%) | $52.41 | $50.65 | 156.50 K | $33.35 M |
| 03/09/2026 | $50.96 | $51.88 (1.81%) | $52.10 | $49.31 | 190.32 K | $33.99 M |
| 03/06/2026 | $51.14 | $51.58 (0.86%) | $52.24 | $50.29 | 134.00 K | $33.79 M |
| 03/05/2026 | $52.26 | $52.19 (-0.13%) | $52.27 | $50.73 | 173.77 K | $34.19 M |
| 03/04/2026 | $52.67 | $53.41 (1.4%) | $53.85 | $51.70 | 62.74 K | $34.99 M |
| 03/03/2026 | $51.54 | $52.72 (2.29%) | $53.93 | $49.01 | 203.28 K | $34.54 M |
| 03/02/2026 | $54.04 | $53.75 (-0.54%) | $55.09 | $53.74 | 143.72 K | $35.22 M |
| 02/27/2026 | $53.11 | $55.06 (3.67%) | $55.21 | $53.11 | 153.11 K | $36.07 M |
| 02/26/2026 | $53.53 | $53.18 (-0.65%) | $53.88 | $52.38 | 113.60 K | $34.84 M |
| 02/25/2026 | $53.48 | $53.77 (0.54%) | $54.06 | $51.34 | 199.56 K | $35.23 M |
| 02/24/2026 | $51.38 | $53.27 (3.68%) | $53.39 | $50.22 | 129.10 K | $34.90 M |
| 02/23/2026 | $50.59 | $51.58 (1.96%) | $52.54 | $50.59 | 140.61 K | $33.79 M |
| 02/20/2026 | $50.33 | $50.49 (0.32%) | $50.78 | $49.14 | 72.91 K | $33.08 M |
| 02/19/2026 | $48.77 | $49.83 (2.17%) | $49.95 | $48.77 | 129.09 K | $32.65 M |
| 02/18/2026 | $50.80 | $48.17 (-5.18%) | $51.00 | $47.91 | 169.80 K | $31.56 M |
| 02/17/2026 | $51.97 | $50.74 (-2.37%) | $52.90 | $50.32 | 245.95 K | $33.24 M |
| 02/13/2026 | $47.15 | $51.13 (8.44%) | $51.42 | $47.12 | 289.42 K | $33.50 M |
| 02/12/2026 | $45.87 | $47.38 (3.29%) | $48.75 | $45.87 | 323.30 K | $31.04 M |
| 02/11/2026 | $44.61 | $45.28 (1.5%) | $45.41 | $43.99 | 146.50 K | $29.67 M |
| 02/10/2026 | $42.80 | $44.09 (3.01%) | $45.06 | $42.37 | 266.88 K | $28.89 M |
| 02/09/2026 | $41.64 | $42.05 (0.98%) | $42.25 | $41.00 | 64.40 K | $27.55 M |
| 02/06/2026 | $42.22 | $41.65 (-1.35%) | $43.13 | $40.64 | 198.91 K | $27.29 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
