Skip to main content

Retail Bull 3X Direxion (NY: RETL )

11.24 +0.23 (+2.09%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 42.17 42.31 38.16 39.58 545,422 -3.59(-8.32%)
Nov 29, 2021 46.31 46.31 42.01 43.17 309,699 -0.90(-2.05%)
Nov 26, 2021 43.88 44.83 42.12 44.07 364,067 -3.21(-6.79%)
Nov 24, 2021 47.21 47.70 45.60 47.28 315,767 -2.12(-4.28%)
Nov 23, 2021 50.00 50.85 46.59 49.40 340,712 -2.27(-4.39%)
Nov 22, 2021 51.12 52.48 48.86 51.67 540,419 +2.12(+4.29%)
Nov 19, 2021 52.73 52.98 49.31 49.54 423,745 -4.07(-7.58%)
Nov 18, 2021 53.17 53.63 51.28 53.61 316,248 +2.91(+5.74%)
Nov 17, 2021 54.75 54.75 50.66 50.70 449,313 -3.83(-7.03%)
Nov 16, 2021 53.18 54.63 51.67 54.53 294,454 +1.82(+3.46%)
Nov 15, 2021 53.33 53.79 51.91 52.71 298,937 +0.61(+1.17%)
Nov 12, 2021 51.93 52.44 51.09 52.10 154,609 +1.29(+2.54%)
Nov 11, 2021 49.89 51.41 49.10 50.81 145,913 +1.84(+3.77%)
Nov 10, 2021 50.93 48.96 209,751 -3.09(-5.93%)
Nov 09, 2021 50.85 52.66 50.31 52.05 161,112 +1.28(+2.52%)
Nov 08, 2021 51.67 52.00 50.31 50.77 223,407 -0.27(-0.53%)
Nov 05, 2021 51.06 52.39 50.09 51.04 282,972 +1.54(+3.12%)
Nov 04, 2021 49.75 51.03 48.80 49.50 218,686 +0.01(+0.02%)
Nov 03, 2021 44.13 49.86 44.13 49.49 585,539 +5.14(+11.60%)
Nov 02, 2021 43.24 44.51 42.45 44.34 224,964 +0.80(+1.83%)
Nov 01, 2021 40.97 43.74 42.45 43.55 424,644 +2.74(+6.70%)
Oct 29, 2021 39.56 40.81 39.39 40.81 171,036 +0.89(+2.24%)
Oct 28, 2021 38.42 40.19 38.35 39.92 170,304 +2.05(+5.41%)
Oct 27, 2021 40.93 40.93 37.79 37.87 272,470 -2.76(-6.78%)
Oct 26, 2021 43.42 40.57 40.63 237,045 -2.53(-5.87%)
Oct 25, 2021 41.55 43.47 41.30 43.16 211,445 +2.01(+4.88%)
Oct 22, 2021 41.64 42.06 40.64 41.15 208,982 -0.68(-1.63%)
Oct 21, 2021 39.88 42.09 39.88 41.83 262,758 +2.12(+5.35%)
Oct 20, 2021 39.45 41.09 39.44 39.71 215,439 +0.46(+1.18%)
Oct 19, 2021 40.07 40.16 38.66 39.25 187,927 -0.59(-1.48%)
Oct 18, 2021 37.43 39.93 37.36 39.84 356,552 +1.99(+5.27%)
Oct 15, 2021 39.20 39.68 37.77 37.84 306,986 +0.09(+0.23%)
Oct 14, 2021 36.87 38.21 36.57 37.76 325,243 +1.53(+4.22%)
Oct 13, 2021 35.86 36.39 34.96 36.23 170,572 +0.66(+1.86%)
Oct 12, 2021 35.30 35.94 34.56 35.57 189,154 +0.88(+2.52%)
Oct 11, 2021 36.56 37.20 34.66 34.69 417,316 -2.15(-5.84%)
Oct 08, 2021 38.03 38.32 36.79 36.84 182,913 -0.91(-2.40%)
Oct 07, 2021 36.65 38.67 36.65 37.75 378,215 +2.24(+6.31%)
Oct 06, 2021 35.49 36.07 34.49 35.51 315,117 -0.71(-1.96%)
Oct 05, 2021 36.73 37.80 35.95 36.22 221,427 -0.18(-0.51%)
Oct 04, 2021 37.20 37.29 35.56 36.40 249,752 -0.99(-2.64%)
Oct 01, 2021 37.27 38.12 35.09 37.39 616,214 +0.95(+2.62%)
Sep 30, 2021 41.43 41.43 36.28 36.43 1,366,029 -5.81(-13.76%)
Sep 29, 2021 42.99 44.03 42.17 42.25 144,138 -0.08(-0.18%)
Sep 28, 2021 43.74 44.88 42.26 42.32 335,822 -2.43(-5.44%)
Sep 27, 2021 42.50 45.22 42.50 44.76 473,333 +2.17(+5.09%)
Sep 24, 2021 41.96 43.08 41.14 42.59 130,410 -0.49(-1.14%)
Sep 23, 2021 42.38 44.16 42.19 43.08 371,980 +1.42(+3.41%)
Sep 22, 2021 40.25 42.62 40.21 41.66 212,399 +2.25(+5.71%)
Sep 21, 2021 40.52 41.05 38.50 39.40 165,945 -0.06(-0.16%)
Sep 20, 2021 39.10 40.48 37.84 39.47 399,883 -2.25(-5.38%)
Sep 17, 2021 41.56 42.60 41.35 41.71 159,148 +0.23(+0.55%)
Sep 16, 2021 40.37 41.95 40.00 41.48 329,303 +1.66(+4.16%)
Sep 15, 2021 38.41 39.94 37.76 39.83 164,718 +1.67(+4.39%)
Sep 14, 2021 39.92 39.92 37.71 38.15 330,932 -1.21(-3.07%)
Sep 13, 2021 40.24 40.27 38.61 39.36 274,270 -0.35(-0.87%)
Sep 10, 2021 42.03 42.30 39.68 39.71 242,569 -2.00(-4.80%)
Sep 09, 2021 40.37 42.40 39.98 41.71 214,934 +1.25(+3.09%)
Sep 08, 2021 41.82 41.82 39.52 40.46 348,611 -1.41(-3.37%)
Sep 07, 2021 43.75 44.07 41.82 41.87 197,105 -1.72(-3.95%)
Sep 03, 2021 43.83 43.95 42.99 43.59 141,680 -0.47(-1.06%)
Sep 02, 2021 44.68 45.36 43.87 44.06 117,765 -0.80(-1.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.