Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Retail Bull 3X Direxion (NY: RETL )

8.830 +0.360 (+4.25%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 11.08 11.31 10.90 11.24 394,797 +0.23(+2.09%)
Mar 27, 2024 10.51 11.01 10.51 11.01 247,814 +0.60(+5.76%)
Mar 26, 2024 10.48 10.59 10.34 10.41 138,352 +0.12(+1.17%)
Mar 25, 2024 10.66 10.84 10.28 10.29 179,491 -0.28(-2.65%)
Mar 22, 2024 10.91 10.92 10.56 10.57 314,576 -0.37(-3.38%)
Mar 21, 2024 10.54 11.07 10.53 10.94 572,515 +0.33(+3.11%)
Mar 20, 2024 10.04 10.63 10.02 10.61 454,556 +0.50(+4.95%)
Mar 19, 2024 9.750 10.12 9.750 10.11 303,812 +0.22(+2.26%)
Mar 18, 2024 9.947 10.03 9.644 9.887 246,452 -0.01(-0.10%)
Mar 15, 2024 9.558 9.977 9.549 9.897 224,354 +0.11(+1.12%)
Mar 14, 2024 10.14 10.22 9.518 9.787 360,607 -0.26(-2.58%)
Mar 13, 2024 9.707 10.15 9.707 10.05 191,126 +0.24(+2.44%)
Mar 12, 2024 9.787 10.04 9.712 9.807 252,588 +0.02(+0.20%)
Mar 11, 2024 9.827 9.987 9.578 9.787 205,022 -0.15(-1.50%)
Mar 08, 2024 10.14 10.34 9.737 9.937 367,754 -0.03(-0.30%)
Mar 07, 2024 9.967 10.29 9.917 9.967 429,111 +0.08(+0.81%)
Mar 06, 2024 10.41 10.41 9.757 9.887 686,156 -0.49(-4.71%)
Mar 05, 2024 10.27 10.61 10.22 10.38 442,760 -0.03(-0.29%)
Mar 04, 2024 10.61 10.74 10.39 10.41 410,794 -0.11(-1.04%)
Mar 01, 2024 10.32 10.55 10.05 10.51 468,508 +0.25(+2.43%)
Feb 29, 2024 10.44 10.49 10.11 10.27 547,024 +0.13(+1.28%)
Feb 28, 2024 10.20 10.36 10.09 10.14 623,448 -0.24(-2.31%)
Feb 27, 2024 9.867 10.46 9.837 10.38 827,571 +0.71(+7.32%)
Feb 26, 2024 9.598 9.847 9.538 9.668 526,048 +0.06(+0.62%)
Feb 23, 2024 9.339 9.737 9.309 9.608 1,065,187 +0.48(+5.24%)
Feb 22, 2024 8.980 9.189 8.870 9.129 407,384 +0.21(+2.35%)
Feb 21, 2024 8.930 9.099 8.766 8.920 449,387 -0.14(-1.54%)
Feb 20, 2024 9.030 9.131 8.950 9.060 552,213 -0.17(-1.84%)
Feb 16, 2024 9.070 9.478 9.010 9.229 918,759 -0.17(-1.80%)
Feb 15, 2024 9.109 9.438 9.109 9.398 622,116 +0.35(+3.85%)
Feb 14, 2024 8.940 9.099 8.651 9.050 609,603 +0.35(+4.01%)
Feb 13, 2024 8.741 8.900 8.432 8.701 1,227,528 -0.81(-8.49%)
Feb 12, 2024 9.030 9.588 9.000 9.508 1,503,458 +0.54(+6.00%)
Feb 09, 2024 8.681 9.010 8.571 8.970 1,183,050 +0.35(+4.05%)
Feb 08, 2024 8.282 8.661 8.262 8.621 3,060,549 +0.35(+4.22%)
Feb 07, 2024 8.272 8.362 8.103 8.272 345,901 +0.03(+0.36%)
Feb 06, 2024 7.894 8.242 7.804 8.242 440,139 +0.30(+3.76%)
Feb 05, 2024 8.033 8.067 7.699 7.943 436,828 -0.37(-4.44%)
Feb 02, 2024 8.003 8.492 7.854 8.312 932,349 +0.13(+1.58%)
Feb 01, 2024 7.794 8.202 7.644 8.183 268,653 +0.57(+7.46%)
Jan 31, 2024 8.113 8.254 7.565 7.614 494,044 -0.59(-7.17%)
Jan 30, 2024 8.183 8.287 8.073 8.202 258,697 -0.08(-0.96%)
Jan 29, 2024 8.113 8.312 7.943 8.282 235,445 +0.19(+2.34%)
Jan 26, 2024 8.103 8.222 8.025 8.093 264,167 +0.11(+1.37%)
Jan 25, 2024 7.894 8.003 7.714 7.983 406,849 +0.30(+3.89%)
Jan 24, 2024 8.143 8.163 7.639 7.684 548,529 -0.24(-3.02%)
Jan 23, 2024 8.332 8.452 7.824 7.923 570,576 -0.20(-2.45%)
Jan 22, 2024 7.804 8.133 7.754 8.123 525,601 +0.42(+5.43%)
Jan 19, 2024 7.714 7.834 7.325 7.704 464,610 +0.10(+1.31%)
Jan 18, 2024 7.674 7.684 7.347 7.604 333,660 +0.05(+0.66%)
Jan 17, 2024 7.545 7.604 7.397 7.555 166,373 -0.13(-1.69%)
Jan 16, 2024 7.604 7.704 7.445 7.684 467,264 -0.09(-1.15%)
Jan 12, 2024 8.183 8.322 7.684 7.774 585,817 -0.30(-3.70%)
Jan 11, 2024 8.202 8.222 7.794 8.073 541,903 -0.21(-2.53%)
Jan 10, 2024 8.222 8.322 8.043 8.282 322,582 +0.06(+0.73%)
Jan 09, 2024 8.222 8.332 8.143 8.222 434,978 -0.21(-2.48%)
Jan 08, 2024 8.043 8.432 7.923 8.432 478,950 +0.43(+5.35%)
Jan 05, 2024 7.953 8.362 7.860 8.003 465,633 -0.05(-0.62%)
Jan 04, 2024 8.033 8.172 7.903 8.053 349,597 -0.05(-0.61%)
Jan 03, 2024 8.820 8.860 8.088 8.103 825,500 -0.98(-10.76%)
Jan 02, 2024 8.900 9.329 8.761 9.080 615,491 -0.01(-0.11%)
Dec 29, 2023 9.339 9.448 9.048 9.090 458,334 -0.33(-3.49%)
Dec 28, 2023 9.339 9.440 9.239 9.418 763,231 -0.01(-0.11%)
Dec 27, 2023 9.319 9.503 9.249 9.428 430,584 +0.15(+1.61%)
Dec 26, 2023 9.179 9.339 9.015 9.279 388,468 +0.26(+2.87%)
Dec 22, 2023 8.920 9.239 8.820 9.020 878,980 -0.09(-0.98%)
Dec 21, 2023 8.960 9.129 8.820 9.109 694,387 +0.49(+5.66%)
Dec 20, 2023 9.029 9.248 8.602 8.622 776,450 -0.50(-5.45%)
Dec 19, 2023 8.681 9.153 8.681 9.118 539,954 +0.54(+6.25%)
Dec 18, 2023 8.662 8.761 8.373 8.582 433,031 +0.06(+0.70%)
Dec 15, 2023 8.751 8.890 8.413 8.522 905,525 -0.21(-2.39%)
Dec 14, 2023 8.503 8.860 8.483 8.731 1,090,616 +0.61(+7.46%)
Dec 13, 2023 7.460 8.155 7.231 8.125 927,498 +0.70(+9.36%)
Dec 12, 2023 7.648 7.648 7.390 7.430 512,984 -0.22(-2.86%)
Dec 11, 2023 7.480 7.697 7.420 7.648 665,964 +0.38(+5.19%)
Dec 08, 2023 7.291 7.460 7.142 7.271 602,694 -0.03(-0.41%)
Dec 07, 2023 7.122 7.311 6.963 7.301 553,230 +0.22(+3.09%)
Dec 06, 2023 7.122 7.400 7.033 7.082 1,041,715 +0.14(+2.00%)
Dec 05, 2023 7.261 7.326 6.933 6.943 747,526 -0.60(-7.91%)
Dec 04, 2023 7.201 7.688 7.201 7.539 839,780 +0.25(+3.41%)
Dec 01, 2023 6.635 7.321 6.526 7.291 1,186,871 +0.74(+11.21%)
Nov 30, 2023 6.615 6.655 6.367 6.556 879,580 -0.02(-0.30%)
Nov 29, 2023 6.536 6.825 6.516 6.576 789,170 +0.14(+2.16%)
Nov 28, 2023 6.218 6.516 6.099 6.437 614,392 +0.17(+2.69%)
Nov 27, 2023 6.317 6.377 6.180 6.268 472,412 -0.11(-1.71%)
Nov 24, 2023 6.228 6.377 6.213 6.377 122,076 +0.13(+2.07%)
Nov 22, 2023 6.268 6.407 6.179 6.248 492,934 -0.02(-0.32%)
Nov 21, 2023 6.238 6.293 6.079 6.268 669,491 -0.05(-0.79%)
Nov 20, 2023 6.149 6.367 6.080 6.317 511,071 +0.11(+1.76%)
Nov 17, 2023 6.009 6.258 5.979 6.208 878,533 +0.49(+8.51%)
Nov 16, 2023 6.218 6.228 5.652 5.721 1,017,258 -0.67(-10.42%)
Nov 15, 2023 6.168 6.606 6.109 6.387 1,499,736 +0.41(+6.81%)
Nov 14, 2023 5.632 6.148 5.632 5.980 1,005,939 +0.74(+14.23%)
Nov 13, 2023 5.225 5.354 5.175 5.235 489,994 -0.10(-1.86%)
Nov 10, 2023 5.264 5.344 5.065 5.334 733,734 +0.14(+2.68%)
Nov 09, 2023 5.592 5.612 5.155 5.195 569,890 -0.30(-5.42%)
Nov 08, 2023 5.761 5.761 5.482 5.493 599,786 -0.31(-5.31%)
Nov 07, 2023 5.781 5.881 5.702 5.801 257,099 -0.03(-0.51%)
Nov 06, 2023 5.990 6.000 5.692 5.831 387,662 -0.14(-2.33%)
Nov 03, 2023 5.702 6.079 5.702 5.970 661,136 +0.48(+8.68%)
Nov 02, 2023 5.215 5.503 5.215 5.493 611,122 +0.44(+8.64%)
Nov 01, 2023 5.076 5.076 4.797 5.056 507,699 -0.04(-0.78%)
Oct 31, 2023 4.996 5.125 4.878 5.096 259,438 +0.11(+2.19%)
Oct 30, 2023 5.026 5.106 4.867 4.986 239,258 +0.08(+1.62%)
Oct 27, 2023 5.155 5.165 4.857 4.907 509,500 -0.17(-3.33%)
Oct 26, 2023 5.016 5.175 4.937 5.076 418,780 +0.07(+1.39%)
Oct 25, 2023 4.996 5.105 4.847 5.006 432,423 -0.07(-1.37%)
Oct 24, 2023 5.115 5.264 5.006 5.076 398,940 +0.03(+0.59%)
Oct 23, 2023 5.175 5.304 4.977 5.046 405,218 -0.21(-3.97%)
Oct 20, 2023 5.344 5.394 5.205 5.255 274,965 -0.08(-1.49%)
Oct 19, 2023 5.543 5.661 5.284 5.334 508,018 -0.28(-4.96%)
Oct 18, 2023 5.692 5.737 5.562 5.612 305,994 -0.20(-3.42%)
Oct 17, 2023 5.404 5.950 5.404 5.811 897,025 +0.27(+4.84%)
Oct 16, 2023 5.264 5.573 5.215 5.543 367,333 +0.42(+8.14%)
Oct 13, 2023 5.255 5.284 5.086 5.125 350,320 -0.07(-1.34%)
Oct 12, 2023 5.553 5.562 5.096 5.195 507,428 -0.32(-5.77%)
Oct 11, 2023 5.672 5.706 5.364 5.513 345,889 -0.08(-1.42%)
Oct 10, 2023 5.304 5.682 5.304 5.592 607,025 +0.32(+6.03%)
Oct 09, 2023 5.056 5.352 5.016 5.274 329,046 +0.08(+1.53%)
Oct 06, 2023 5.026 5.295 4.846 5.195 655,641 +0.07(+1.36%)
Oct 05, 2023 5.304 5.334 5.061 5.125 314,862 -0.24(-4.44%)
Oct 04, 2023 5.334 5.433 5.230 5.364 220,339 +0.05(+0.93%)
Oct 03, 2023 5.602 5.651 5.264 5.314 379,444 -0.34(-5.98%)
Oct 02, 2023 5.781 5.821 5.582 5.652 350,198 -0.12(-2.07%)
Sep 29, 2023 5.841 5.979 5.741 5.771 454,429 +0.09(+1.57%)
Sep 28, 2023 5.404 5.736 5.354 5.682 635,787 +0.30(+5.53%)
Sep 27, 2023 5.334 5.461 5.234 5.384 451,284 +0.11(+2.07%)
Sep 26, 2023 5.413 5.523 5.255 5.274 366,582 -0.26(-4.67%)
Sep 25, 2023 5.344 5.572 5.488 5.533 221,849 +0.07(+1.27%)
Sep 22, 2023 5.582 5.657 5.443 5.463 319,994 -0.08(-1.43%)
Sep 21, 2023 5.642 5.702 5.533 5.543 329,028 -0.21(-3.63%)
Sep 20, 2023 5.910 5.965 5.741 5.751 257,965 -0.11(-1.86%)
Sep 19, 2023 5.860 5.948 5.761 5.860 579,724 -0.04(-0.64%)
Sep 18, 2023 6.175 6.175 5.883 5.898 382,805 -0.29(-4.64%)
Sep 15, 2023 6.433 6.433 6.116 6.185 399,085 -0.28(-4.29%)
Sep 14, 2023 6.146 6.462 6.146 6.462 483,457 +0.45(+7.40%)
Sep 13, 2023 6.205 6.205 5.957 6.017 456,898 -0.11(-1.78%)
Sep 12, 2023 6.155 6.314 6.096 6.126 219,140 -0.03(-0.48%)
Sep 11, 2023 6.215 6.314 6.136 6.155 169,305 +0.01(+0.16%)
Sep 08, 2023 6.284 6.284 6.068 6.146 199,090 -0.12(-1.90%)
Sep 07, 2023 6.373 6.373 6.190 6.264 167,438 -0.12(-1.86%)
Sep 06, 2023 6.462 6.625 6.254 6.383 279,550 -0.12(-1.83%)
Sep 05, 2023 6.818 6.818 6.502 6.502 246,620 -0.48(-6.94%)
Sep 01, 2023 6.977 7.076 6.863 6.987 244,357 +0.10(+1.44%)
Aug 31, 2023 6.809 7.065 6.789 6.888 177,156 +0.02(+0.29%)
Aug 30, 2023 6.710 6.937 6.660 6.868 256,119 +0.12(+1.76%)
Aug 29, 2023 6.403 6.749 6.403 6.749 460,858 +0.32(+4.92%)
Aug 28, 2023 6.264 6.447 6.254 6.433 147,706 +0.23(+3.67%)
Aug 25, 2023 6.244 6.353 6.012 6.205 254,000 +0.09(+1.46%)
Aug 24, 2023 6.442 6.522 6.106 6.116 343,672 -0.45(-6.79%)
Aug 23, 2023 6.324 6.562 6.195 6.561 405,198 +0.20(+3.11%)
Aug 22, 2023 6.818 6.818 6.343 6.363 531,693 -0.61(-8.79%)
Aug 21, 2023 7.125 7.214 6.868 6.977 156,795 -0.17(-2.35%)
Aug 18, 2023 6.799 7.194 6.710 7.145 196,084 +0.27(+3.88%)
Aug 17, 2023 7.185 7.323 6.858 6.878 358,031 -0.29(-4.01%)
Aug 16, 2023 7.412 7.571 7.135 7.165 381,989 -0.18(-2.43%)
Aug 15, 2023 7.521 7.531 7.254 7.343 339,444 -0.26(-3.39%)
Aug 14, 2023 7.432 7.600 7.333 7.600 203,348 +0.05(+0.66%)
Aug 11, 2023 7.402 7.670 7.392 7.551 260,477 +0.00(+0.00%)
Aug 10, 2023 7.689 7.966 7.472 7.551 275,106 -0.03(-0.39%)
Aug 09, 2023 7.778 7.818 7.492 7.580 245,679 -0.06(-0.78%)
Aug 08, 2023 7.620 7.660 7.368 7.640 402,972 -0.23(-2.89%)
Aug 07, 2023 7.858 7.937 7.641 7.867 236,334 +0.03(+0.38%)
Aug 04, 2023 8.016 8.125 7.798 7.838 384,282 -0.08(-1.00%)
Aug 03, 2023 7.768 8.055 7.729 7.917 282,608 +0.04(+0.50%)
Aug 02, 2023 7.828 7.957 7.729 7.877 577,396 -0.23(-2.81%)
Aug 01, 2023 8.105 8.214 7.937 8.105 292,319 -0.10(-1.21%)
Jul 31, 2023 8.065 8.239 8.037 8.204 782,284 +0.18(+2.22%)
Jul 28, 2023 7.947 8.090 7.848 8.026 508,668 +0.27(+3.44%)
Jul 27, 2023 8.135 8.243 7.671 7.759 712,633 -0.28(-3.45%)
Jul 26, 2023 7.660 8.055 7.660 8.036 534,390 +0.34(+4.37%)
Jul 25, 2023 7.778 7.828 7.610 7.699 390,366 -0.10(-1.27%)
Jul 24, 2023 7.709 7.907 7.571 7.798 562,433 +0.14(+1.81%)
Jul 21, 2023 8.036 8.036 7.620 7.660 314,059 -0.24(-3.01%)
Jul 20, 2023 8.184 8.186 7.808 7.897 462,613 -0.29(-3.51%)
Jul 19, 2023 8.016 8.214 7.877 8.184 849,975 +0.44(+5.62%)
Jul 18, 2023 7.491 7.867 7.481 7.749 465,411 +0.25(+3.30%)
Jul 17, 2023 7.323 7.590 7.165 7.501 520,438 +0.13(+1.74%)
Jul 14, 2023 7.501 7.521 7.209 7.373 595,190 -0.22(-2.87%)
Jul 13, 2023 7.808 7.808 7.570 7.590 551,467 -0.22(-2.79%)
Jul 12, 2023 8.105 8.164 7.764 7.808 630,924 +0.02(+0.25%)
Jul 11, 2023 7.422 7.848 7.422 7.788 772,575 +0.46(+6.21%)
Jul 10, 2023 6.917 7.343 6.917 7.333 546,915 +0.37(+5.26%)
Jul 07, 2023 6.799 7.145 6.779 6.967 840,649 +0.17(+2.47%)
Jul 06, 2023 6.828 6.937 6.631 6.799 342,351 -0.26(-3.65%)
Jul 05, 2023 7.076 7.096 6.848 7.056 229,067 -0.06(-0.83%)
Jul 03, 2023 6.927 7.185 6.927 7.115 316,888 +0.17(+2.42%)
Jun 30, 2023 7.026 7.036 6.705 6.947 522,801 +0.09(+1.30%)
Jun 29, 2023 6.789 7.036 6.749 6.858 314,495 +0.10(+1.46%)
Jun 28, 2023 6.700 6.759 6.571 6.759 214,503 +0.03(+0.44%)
Jun 27, 2023 6.393 6.769 6.345 6.729 420,738 +0.33(+5.10%)
Jun 26, 2023 6.324 6.591 6.324 6.403 340,409 +0.03(+0.47%)
Jun 23, 2023 6.373 6.591 6.343 6.373 293,636 -0.16(-2.42%)
Jun 22, 2023 6.452 6.561 6.284 6.531 357,909 +0.03(+0.46%)
Jun 21, 2023 6.413 6.639 6.304 6.502 352,239 +0.04(+0.55%)
Jun 20, 2023 6.466 6.574 6.368 6.466 657,528 -0.10(-1.50%)
Jun 16, 2023 6.977 7.026 6.437 6.564 876,624 -0.32(-4.71%)
Jun 15, 2023 6.466 6.928 6.466 6.889 852,695 +0.45(+7.02%)
May 08, 2023 6.397 6.486 6.250 6.437 283,324 +0.11(+1.71%)
May 05, 2023 6.122 6.364 6.122 6.328 338,866 +0.47(+8.05%)
May 04, 2023 6.093 6.122 5.768 5.857 487,096 -0.28(-4.49%)
May 03, 2023 6.279 6.456 6.098 6.132 289,173 -0.11(-1.73%)
May 02, 2023 6.309 6.309 5.847 6.240 495,909 -0.10(-1.55%)
May 01, 2023 6.476 6.574 6.265 6.338 427,583 -0.13(-1.98%)
Apr 28, 2023 6.397 6.584 6.366 6.466 369,361 +0.01(+0.15%)
Apr 27, 2023 6.309 6.466 6.201 6.456 396,588 +0.23(+3.63%)
Apr 26, 2023 6.220 6.397 6.161 6.230 453,217 +0.01(+0.16%)
Apr 25, 2023 6.741 6.761 6.201 6.220 687,056 -0.68(-9.83%)
Apr 24, 2023 6.722 6.908 6.682 6.898 228,751 +0.12(+1.74%)
Apr 21, 2023 6.741 6.805 6.643 6.781 234,593 +0.01(+0.15%)
Apr 20, 2023 6.663 6.977 6.653 6.771 289,874 -0.09(-1.29%)
Apr 19, 2023 6.761 6.894 6.613 6.859 273,618 -0.03(-0.43%)
Apr 18, 2023 6.977 7.036 6.790 6.889 288,119 +0.00(+0.00%)
Apr 17, 2023 6.849 6.987 6.702 6.889 276,329 +0.09(+1.30%)
Apr 14, 2023 6.820 7.223 6.653 6.800 533,050 -0.01(-0.14%)
Apr 13, 2023 6.790 6.908 6.663 6.810 383,359 +0.08(+1.17%)
Apr 12, 2023 7.498 7.537 6.682 6.731 788,696 -0.58(-7.93%)
Apr 11, 2023 7.134 7.408 7.115 7.311 578,592 +0.34(+4.94%)
Apr 10, 2023 6.505 6.977 6.505 6.967 281,547 +0.35(+5.35%)
Apr 06, 2023 6.515 6.722 6.378 6.613 261,704 -0.05(-0.74%)
Apr 05, 2023 7.026 7.026 6.535 6.663 508,590 -0.46(-6.48%)
Apr 04, 2023 7.527 7.527 7.036 7.124 400,365 -0.28(-3.85%)
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.