5 DAY PERFORMANCE
-2.60%
1 MONTH PERFORMANCE
+21.85%
3 MONTH PERFORMANCE
+12.16%
6 MONTH PERFORMANCE
+17.01%
YEAR-TO-DATE PERFORMANCE
+22.84%
1 YEAR PERFORMANCE
+34.59%
Direxion Daily Utilities Bull 3X Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $48.77 | $49.83 (2.17%) | $49.93 | $48.77 | 128.48 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 |
| 02/05/2026 | $41.35 | $41.09 (-0.63%) | $41.66 | $40.36 | 128.32 K | $26.92 M |
| 02/04/2026 | $42.20 | $40.95 (-2.96%) | $42.60 | $40.77 | 72.30 K | $26.83 M |
| 02/03/2026 | $39.76 | $41.52 (4.43%) | $41.90 | $39.76 | 123.71 K | $27.20 M |
| 02/02/2026 | $41.62 | $39.72 (-4.57%) | $42.14 | $39.53 | 142.26 K | $26.02 M |
| 01/30/2026 | $41.51 | $41.74 (0.55%) | $41.74 | $40.20 | 126.53 K | $27.35 M |
| 01/29/2026 | $42.32 | $41.82 (-1.18%) | $43.07 | $41.11 | 228.10 K | $27.40 M |
| 01/28/2026 | $42.16 | $41.78 (-0.9%) | $42.74 | $41.31 | 124.60 K | $27.37 M |
| 01/27/2026 | $40.43 | $42.05 (4.01%) | $42.42 | $39.80 | 152.78 K | $27.55 M |
| 01/26/2026 | $40.15 | $40.57 (1.05%) | $41.39 | $40.12 | 107.08 K | $26.58 M |
| 01/23/2026 | $40.07 | $39.70 (-0.92%) | $40.20 | $39.00 | 105.10 K | $26.01 M |
| 01/22/2026 | $41.43 | $40.23 (-2.9%) | $41.66 | $39.93 | 108.61 K | $26.36 M |
| 01/21/2026 | $41.73 | $41.10 (-1.51%) | $41.73 | $40.14 | 131.53 K | $26.93 M |
| 01/20/2026 | $41.49 | $40.87 (-1.49%) | $41.97 | $40.46 | 146.34 K | $26.78 M |
| 01/16/2026 | $41.50 | $42.19 (1.66%) | $42.46 | $40.92 | 158.60 K | $27.64 M |
| 01/15/2026 | $42.00 | $42.85 (2.02%) | $43.42 | $42.00 | 136.40 K | $28.07 M |
| 01/14/2026 | $40.61 | $41.61 (2.46%) | $41.96 | $40.61 | 121.11 K | $27.26 M |
| 01/13/2026 | $39.90 | $40.73 (2.08%) | $40.99 | $39.44 | 118.60 K | $26.69 M |
| 01/12/2026 | $39.38 | $39.99 (1.55%) | $40.26 | $39.20 | 95.81 K | $26.20 M |
| 01/09/2026 | $39.83 | $39.78 (-0.13%) | $40.76 | $39.72 | 172.13 K | $26.06 M |
| 01/08/2026 | $37.94 | $38.33 (1.03%) | $39.16 | $37.94 | 96.29 K | $25.11 M |
| 01/07/2026 | $41.17 | $38.05 (-7.58%) | $41.17 | $37.71 | 290.50 K | $24.93 M |
| 01/06/2026 | $40.55 | $41.02 (1.16%) | $41.13 | $39.95 | 107.12 K | $26.88 M |
| 01/05/2026 | $41.80 | $40.49 (-3.13%) | $42.10 | $38.62 | 242.04 K | $26.53 M |
| 01/02/2026 | $40.89 | $41.85 (2.35%) | $42.43 | $40.51 | 121.70 K | $27.42 M |
| 12/31/2025 | $41.17 | $40.54 (-1.53%) | $41.27 | $40.50 | 63.63 K | $26.56 M |
| 12/30/2025 | $41.07 | $41.34 (0.66%) | $41.49 | $40.95 | 44.21 K | $27.08 M |
| 12/29/2025 | $40.79 | $41.10 (0.76%) | $41.72 | $40.79 | 124.64 K | $26.93 M |
| 12/26/2025 | $40.84 | $40.89 (0.12%) | $41.07 | $40.42 | 30.10 K | $26.79 M |
| 12/24/2025 | $40.41 | $41.03 (1.53%) | $41.06 | $40.23 | 33.60 K | $26.88 M |
| 12/23/2025 | $40.02 | $40.39 (0.92%) | $40.72 | $39.72 | 53.40 K | $26.46 M |
| 12/22/2025 | $39.57 | $40.20 (1.59%) | $40.28 | $38.92 | 87.25 K | $26.34 M |
| 12/19/2025 | $41.15 | $39.72 (-3.48%) | $41.71 | $39.64 | 95.40 K | $26.02 M |
| 12/18/2025 | $40.68 | $41.39 (1.75%) | $42.00 | $40.68 | 152.27 K | $27.12 M |
| 12/17/2025 | $40.85 | $40.15 (-1.71%) | $40.99 | $39.57 | 103.17 K | $26.31 M |
| 12/16/2025 | $41.42 | $41.08 (-0.82%) | $41.66 | $40.24 | 92.71 K | $26.91 M |
| 12/15/2025 | $41.14 | $41.54 (0.97%) | $41.66 | $40.40 | 123.32 K | $27.22 M |
| 12/12/2025 | $41.41 | $40.47 (-2.27%) | $41.99 | $40.25 | 131.53 K | $26.51 M |
| 12/11/2025 | $40.09 | $41.11 (2.54%) | $41.35 | $40.09 | 82.00 K | $26.93 M |
| 12/10/2025 | $40.35 | $40.15 (-0.5%) | $40.44 | $39.31 | 98.40 K | $26.31 M |
| 12/09/2025 | $41.00 | $40.30 (-1.71%) | $41.38 | $40.18 | 79.64 K | $26.40 M |
| 12/08/2025 | $42.05 | $40.26 (-4.26%) | $42.07 | $40.04 | 105.82 K | $26.38 M |
| 12/05/2025 | $42.90 | $41.86 (-2.42%) | $43.29 | $41.85 | 160.79 K | $27.43 M |
| 12/04/2025 | $43.44 | $43.17 (-0.62%) | $44.06 | $42.74 | 91.90 K | $28.28 M |
| 12/03/2025 | $44.00 | $43.44 (-1.27%) | $44.23 | $42.89 | 104.62 K | $28.46 M |
| 12/02/2025 | $45.10 | $43.89 (-2.68%) | $45.33 | $43.72 | 119.51 K | $28.76 M |
| 12/01/2025 | $47.34 | $44.94 (-5.07%) | $47.34 | $44.79 | 202.20 K | $29.44 M |
| 11/28/2025 | $47.55 | $48.16 (1.28%) | $48.25 | $47.39 | 49.90 K | $31.55 M |
| 11/26/2025 | $46.10 | $47.16 (2.3%) | $47.40 | $46.09 | 49.85 K | $30.90 M |
| 11/25/2025 | $46.23 | $45.50 (-1.58%) | $46.36 | $44.92 | 38.86 K | $29.81 M |
| 11/24/2025 | $44.68 | $45.95 (2.84%) | $46.35 | $43.93 | 53.73 K | $30.11 M |
| 11/21/2025 | $44.89 | $44.51 (-0.85%) | $44.94 | $43.55 | 63.30 K | $29.16 M |
| 11/20/2025 | $46.13 | $44.40 (-3.75%) | $46.89 | $44.30 | 95.78 K | $29.09 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.
