NYSE Arca · UTSL · ETF
Direxion Daily Utilities Bull 3X ETF (UTSL) ETF price history
Every NYSE Arca trading session of Direxion Daily Utilities Bull 3X ETF from May 3, 2017 to Sep 28, 2026: 2,364 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UTSL adjusted close, 2017 to 2026
- $54.59
- All time high, 2026
- $54.73
- 52 week high, $28.30 low
- 2,364
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
UTSL key facts
- Direxion Daily Utilities Bull 3X ETF (UTSL) closed at $28.76 on Sep 28, 2026 on NYSE Arca.
- UTSL's all time high close is $54.59, set on Feb 27, 2026; its all time low close is $10.78 on Mar 23, 2020.
- UTSL's 52 week range is $28.30 to $54.73.
- UTSL returned -32.9% over the year to Sep 28, 2026 and +12.5% over five years.
- Since May 3, 2017 UTSL returned +41%, +3.7% a year compounded.
- UTSL's deepest drawdown was -79.5% from Feb 18, 2020 to Mar 23, 2020.
- DataCedar holds 2,364 daily sessions of UTSL history from May 3, 2017 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
UTSL price chart, 2017 to 2026
UTSL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -22.7% |
| 3 months | -40.5% |
| 6 months | -39.9% |
| Year to date | -29.8% |
| 1 year | -32.9% |
| 3 years | +71.7% |
| 5 years | +12.5% |
| 10 years | n/a |
| Since May 3, 2017 | +41.3% |
| Compound annual growth, 9.4 years | +3.7% |
UTSL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $54.59 on Feb 27, 2026
- All time low close
- $10.78 on Mar 23, 2020
- 52 week high
- $54.73 on Feb 27, 2026
- 52 week low
- $28.30 on Sep 28, 2026
- Deepest drawdown
- -79.5% from Feb 18, 2020 to Mar 23, 2020, recovered Feb 24, 2026
- Best single session
- +40.7% on Mar 17, 2020
- Worst single session
- -34.8% on Mar 16, 2020
- Volatility, 1 year annualised
- 46.0%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2019, +81%
- Worst calendar year
- 2020, -39%
UTSL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on May 3, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $40.54 | $54.73 | $28.30 | $28.76 | -28.4% | 24.9M | 185 |
| 2025 | $31.68 | $53.60 | $24.57 | $40.19 | +29.0% | 26.8M | 250 |
| 2024 | $19.94 | $41.28 | $15.97 | $31.15 | +54.2% | 49.4M | 252 |
| 2023 | $31.65 | $33.59 | $13.35 | $20.20 | -35.6% | 30.7M | 250 |
| 2022 | $36.51 | $45.48 | $20.27 | $31.34 | -14.1% | 18.2M | 251 |
| 2021 | $24.81 | $36.82 | $19.26 | $36.46 | +48.2% | 20M | 252 |
| 2020 | $40.29 | $52.78 | $9.58 | $24.61 | -38.6% | 18.2M | 253 |
| 2019 | $22.12 | $40.98 | $20.41 | $40.07 | +81.1% | 4.6M | 252 |
| 2018 | $22.60 | $28.47 | $16.10 | $22.13 | -2.3% | 5.2M | 251 |
| 2017 | $20.39 | $28.39 | $20.20 | $22.64 | n/a | 324.2K | 168 |
UTSL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $28.76 | -19.8% |
| August 2026 | $35.87 | -14.8% |
| July 2026 | $42.12 | -7.7% |
| June 2026 | $45.61 | +6.3% |
| May 2026 | $42.91 | -15.7% |
| April 2026 | $50.93 | +5.0% |
| March 2026 | $48.50 | -11.1% |
| February 2026 | $54.59 | +31.9% |
| January 2026 | $41.38 | +3.0% |
| December 2025 | $40.19 | -15.5% |
| November 2025 | $47.58 | +3.7% |
| October 2025 | $45.89 | +5.5% |
About the UTSL data
Daily bars. 2,364 sessions from May 3, 2017 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 3, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/UTSL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- USSE Segall Bryant & Hamill Trust Segall Bryant & Hamill Select Equity ETF
- USSG Xtrackers MSCI USA Selection Equity ETF
- UST ProShares Ultra 7-10 Year Treasury
- UTES Virtus Reaves Utilities ETF
- UUP Invesco DB US Dollar Index Bullish Fund
- UWM ProShares Ultra Russell2000
- UXI ProShares Ultra Industrials
- UXRP ProShares Ultra XRP ETF
Common questions
UTSL share price history
