Direxion Daily Utilities Bull 3X Shares (UTSL)

UTSL
🏛️ 美国 →
43.40
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 41.71 43.46 41.71 43.40 0.1M
2025-09-25 42.53 42.70 41.43 41.44 0.1M
2025-09-24 42.08 42.89 41.76 42.69 0.1M
2025-09-23 41.03 41.93 40.83 41.88 0.1M
2025-09-22 40.22 41.61 39.97 41.38 0.1M
2025-09-19 39.65 40.62 39.13 40.24 0.1M
2025-09-18 39.40 40.15 38.68 39.44 0.1M
2025-09-17 39.74 40.34 39.13 39.39 0.1M
2025-09-16 41.22 41.22 39.10 39.16 0.2M
2025-09-15 41.14 41.86 41.14 41.42 0.1M
2025-09-12 40.18 41.42 40.18 41.11 0.1M
2025-09-11 39.89 40.60 39.64 40.44 0.1M
2025-09-10 38.34 40.10 38.34 39.92 0.2M
2025-09-09 37.15 38.33 37.00 37.99 0.1M
2025-09-08 38.53 38.53 36.83 37.23 0.1M
2025-09-05 39.12 39.35 37.50 38.45 0.1M
2025-09-04 39.73 39.99 38.21 38.77 0.1M
2025-09-03 38.88 39.14 38.35 38.97 0.1M
2025-09-02 39.14 39.37 38.56 39.26 0.1M
2025-08-29 40.32 40.32 39.50 39.76 0.1M
2025-08-28 41.17 41.17 39.99 40.20 0.1M
2025-08-27 41.13 41.35 40.75 41.10 0.0M
2025-08-26 40.84 41.30 40.39 41.05 0.1M
2025-08-25 41.84 41.97 40.74 40.86 0.1M
2025-08-22 42.36 42.85 41.90 42.26 0.1M
2025-08-21 42.57 43.19 41.30 41.62 0.1M
2025-08-20 42.74 43.30 42.10 42.56 0.1M
2025-08-19 41.34 42.41 41.16 42.41 0.1M
2025-08-18 41.92 42.36 41.06 41.22 0.1M
2025-08-15 42.05 42.36 41.00 41.80 0.1M
2025-08-14 42.69 42.95 42.09 42.14 0.1M
2025-08-13 42.94 43.08 41.88 43.04 0.1M
2025-08-12 42.67 42.79 41.71 42.74 0.1M
2025-08-11 42.93 42.93 41.69 42.30 0.1M
2025-08-08 43.70 43.87 42.45 42.66 0.1M
2025-08-07 41.64 43.61 41.21 43.29 0.1M
2025-08-06 43.34 43.34 41.84 41.95 0.1M
2025-08-05 44.83 45.09 42.73 43.13 0.1M
2025-08-04 42.94 44.89 42.94 44.54 0.1M
2025-08-01 42.03 42.97 41.03 42.27 0.1M
2025-07-31 40.94 42.28 40.94 42.20 0.1M
2025-07-30 41.01 42.56 40.86 41.50 0.1M
2025-07-29 39.49 40.64 39.49 40.64 0.1M
2025-07-28 40.53 40.53 38.99 39.27 0.1M
2025-07-25 40.40 40.61 40.00 40.60 0.0M
2025-07-24 40.59 40.84 39.99 40.28 0.1M
2025-07-23 42.26 42.77 39.94 40.40 0.2M
2025-07-22 40.18 41.43 40.18 41.34 0.2M
2025-07-21 39.96 40.64 39.47 39.89 0.1M
2025-07-18 38.09 39.92 37.93 39.53 0.2M
2025-07-17 37.24 38.00 36.97 37.81 0.1M
2025-07-16 37.23 37.67 36.40 37.29 0.1M
2025-07-15 38.35 38.35 36.75 37.18 0.1M
2025-07-14 37.93 38.69 37.31 38.35 0.1M
2025-07-11 37.25 38.24 36.81 37.93 0.1M
2025-07-10 36.74 38.25 36.42 37.93 0.3M
2025-07-09 36.56 37.34 35.87 37.15 0.1M
2025-07-08 36.64 36.64 35.10 36.15 0.2M
2025-07-07 36.93 37.42 36.70 37.32 0.1M
2025-07-03 36.26 37.58 36.26 37.14 0.1M
2025-07-02 36.95 37.40 35.90 36.32 0.1M
2025-07-01 37.00 37.42 35.78 37.25 0.2M
2025-06-30 36.00 37.07 35.66 37.03 0.1M
2025-06-27 36.77 37.42 36.26 36.49 0.1M
2025-06-26 35.66 36.41 35.50 36.39 0.1M
2025-06-25 36.66 36.66 35.35 35.56 0.1M
2025-06-24 36.72 37.27 36.52 37.00 0.1M
2025-06-23 35.72 36.88 35.72 36.72 0.1M
2025-06-20 35.44 36.21 35.28 35.41 0.1M
2025-06-18 35.11 35.59 34.76 35.18 0.0M
2025-06-17 35.63 35.88 34.23 34.93 0.1M
2025-06-16 36.95 37.40 35.26 35.82 0.2M
2025-06-13 36.76 36.96 36.03 36.28 0.1M
2025-06-12 35.69 37.04 35.69 36.97 0.1M
2025-06-11 35.99 36.07 35.35 35.71 0.1M
2025-06-10 35.66 35.86 34.91 35.67 0.1M
2025-06-09 36.08 36.28 35.36 35.37 0.1M
2025-06-06 36.33 36.33 35.18 36.07 0.0M
2025-06-05 36.08 36.08 35.47 35.68 0.1M
2025-06-04 37.67 37.67 35.86 35.86 0.1M
2025-06-03 38.82 38.82 36.96 37.83 0.1M
2025-06-02 36.79 37.63 36.35 37.63 0.1M
2025-05-30 36.10 37.35 36.10 37.23 0.1M
2025-05-29 35.43 36.24 35.00 36.14 0.1M
2025-05-28 36.90 36.90 35.05 35.40 0.1M
2025-05-27 36.94 37.20 36.16 37.01 0.1M
2025-05-23 35.55 36.21 34.41 36.11 0.1M
2025-05-22 35.57 35.57 33.74 34.89 0.2M
2025-05-21 38.17 38.47 36.30 36.45 0.2M
2025-05-20 38.08 39.11 38.08 38.69 0.1M
2025-05-19 37.01 38.40 36.76 38.37 0.1M
2025-05-16 36.51 37.93 36.22 37.93 0.2M
2025-05-15 34.61 36.61 34.52 36.36 0.2M
2025-05-14 34.43 34.43 32.65 34.13 0.1M
2025-05-13 34.70 35.41 34.08 34.58 0.1M
2025-05-12 36.20 36.20 34.34 34.72 0.1M
2025-05-09 35.61 35.61 34.79 35.41 0.1M
2025-05-08 36.34 36.47 35.19 35.29 0.1M
2025-05-07 35.76 36.78 35.28 36.11 0.1M
2025-05-06 34.47 36.57 34.47 35.76 0.3M
2025-05-05 34.61 34.91 33.64 34.73 0.2M
2025-05-02 34.65 35.14 33.96 34.83 0.1M
2025-05-01 34.41 35.36 33.85 34.08 0.1M
2025-04-30 34.10 34.10 32.11 33.82 0.1M
2025-04-29 33.47 34.51 33.36 34.36 0.1M
2025-04-28 33.10 33.76 32.37 33.61 0.1M
2025-04-25 33.02 33.39 32.56 32.97 0.1M
2025-04-24 33.12 33.72 32.39 33.35 0.1M
2025-04-23 33.74 34.28 32.37 33.15 0.1M
2025-04-22 31.21 32.90 31.21 32.79 0.1M
2025-04-21 32.14 32.18 29.20 30.33 0.1M
2025-04-17 31.98 33.81 31.98 32.65 0.1M
2025-04-16 32.81 33.18 31.41 31.64 0.1M
2025-04-15 33.06 33.36 32.56 32.58 0.0M
2025-04-14 31.72 32.86 31.15 32.67 0.1M
2025-04-11 29.72 31.16 28.81 30.89 0.0M
2025-04-10 29.93 30.67 28.15 29.89 0.1M
2025-04-09 26.86 30.69 25.08 30.46 0.4M
2025-04-08 29.35 29.73 26.42 27.33 0.2M
2025-04-07 27.89 30.32 25.91 27.82 0.2M
2025-04-04 35.29 35.29 28.48 29.03 0.2M
2025-04-03 35.56 36.60 34.80 34.94 0.1M
2025-04-02 34.97 35.78 34.48 35.63 0.1M
2025-04-01 34.76 35.41 34.14 35.18 0.1M
2025-03-31 33.84 35.20 33.83 34.83 0.1M
2025-03-28 33.45 34.34 33.45 33.74 0.1M
2025-03-27 33.16 33.83 32.88 33.04 0.1M
2025-03-26 32.49 33.26 32.49 33.05 0.1M
2025-03-25 33.98 34.14 31.99 32.49 0.1M
2025-03-24 34.79 35.50 34.27 34.33 0.0M
2025-03-21 34.58 35.10 33.78 34.36 0.1M
2025-03-20 34.64 35.15 34.48 35.01 0.1M
2025-03-19 34.40 34.68 34.04 34.63 0.0M
2025-03-18 34.22 34.34 33.78 34.29 0.1M
2025-03-17 34.59 35.56 34.20 34.99 0.1M
2025-03-14 32.97 34.65 32.73 34.50 0.1M
2025-03-13 32.86 32.90 32.10 32.77 0.0M
2025-03-12 32.77 33.17 32.01 32.47 0.1M
2025-03-11 33.64 34.07 32.28 32.89 0.1M
2025-03-10 32.25 34.04 32.25 33.79 0.2M
2025-03-07 31.12 33.05 31.11 32.65 0.1M
2025-03-06 32.35 32.37 30.77 31.05 0.1M
2025-03-05 33.08 33.68 32.25 33.07 0.1M
2025-03-04 35.52 36.07 33.64 33.81 0.1M
2025-03-03 35.43 35.88 34.89 35.62 0.1M
2025-02-28 34.62 35.40 33.98 35.33 0.1M
2025-02-27 36.10 36.20 33.77 33.85 0.1M
2025-02-26 36.19 37.25 35.81 36.30 0.1M
2025-02-25 35.88 35.99 34.40 35.85 0.1M
2025-02-24 37.39 37.39 35.92 36.49 0.1M
2025-02-21 37.11 37.30 36.52 36.94 0.1M
2025-02-20 36.70 37.25 35.74 37.00 0.1M
2025-02-19 36.15 37.30 36.15 36.93 0.1M
2025-02-18 35.72 36.61 35.68 36.47 0.1M
2025-02-14 35.90 36.72 35.41 35.48 0.1M
2025-02-13 35.92 36.14 35.38 35.96 0.1M
2025-02-12 34.48 35.89 34.02 35.85 0.1M
2025-02-11 35.00 35.97 34.13 35.97 0.1M
2025-02-10 34.60 35.43 34.09 35.43 0.1M
2025-02-07 34.52 35.17 34.20 34.35 0.1M
2025-02-06 35.13 35.13 33.83 34.59 0.1M
2025-02-05 34.56 35.32 33.88 34.64 0.1M
2025-02-04 33.78 34.21 32.64 33.68 0.2M
2025-02-03 32.54 34.96 32.48 34.51 0.2M
2025-01-31 34.76 34.84 33.83 34.04 0.1M
2025-01-30 33.89 34.84 33.88 34.79 0.2M
2025-01-29 32.44 33.76 32.24 32.65 0.2M
2025-01-28 33.89 33.89 31.66 32.49 0.2M
2025-01-27 34.27 34.48 31.46 33.95 0.3M
2025-01-24 35.22 36.71 35.03 36.52 0.2M
2025-01-23 35.35 36.16 35.15 35.43 0.1M
2025-01-22 37.66 37.66 34.83 34.83 0.3M
2025-01-21 36.66 37.90 36.66 37.36 0.2M
2025-01-17 35.54 36.19 35.22 35.66 0.2M
2025-01-16 33.07 35.64 33.07 35.62 0.2M
2025-01-15 33.37 34.05 33.01 33.03 0.2M
2025-01-14 30.91 32.00 30.75 31.75 0.1M
2025-01-13 31.43 31.50 29.59 30.57 0.3M
2025-01-10 32.75 33.15 31.20 31.74 0.1M
2025-01-08 32.12 32.28 30.66 32.22 0.4M
2025-01-07 32.70 33.30 32.05 32.37 0.2M
2025-01-06 33.66 33.83 32.27 32.58 0.4M
2025-01-03 33.06 34.19 32.88 33.72 0.2M
2025-01-02 32.54 33.16 31.97 32.63 0.1M