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 +0.300 (+3.52%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
May 29, 2020 4.919 5.060 4.816 5.040 891,581 +0.06(+1.13%)
May 28, 2020 5.478 5.478 4.890 4.984 706,204 -0.38(-7.08%)
May 27, 2020 5.089 5.364 4.753 5.364 881,196 +0.51(+10.42%)
May 26, 2020 4.876 4.967 4.828 4.858 455,505 +0.39(+8.61%)
May 22, 2020 4.372 4.474 4.334 4.473 193,261 +0.06(+1.45%)
May 21, 2020 4.262 4.469 4.174 4.409 261,934 +0.26(+6.16%)
May 20, 2020 4.367 4.375 4.114 4.153 282,497 +0.04(+0.93%)
May 19, 2020 4.331 4.386 4.056 4.115 228,590 -0.17(-3.98%)
May 18, 2020 4.112 4.325 4.112 4.286 633,770 +0.51(+13.47%)
May 15, 2020 3.510 3.852 3.439 3.777 548,863 +0.22(+6.21%)
May 14, 2020 3.352 3.567 3.204 3.556 376,448 +0.05(+1.57%)
May 13, 2020 3.848 3.848 3.316 3.501 517,091 -0.30(-7.95%)
May 12, 2020 4.127 4.176 3.803 3.803 613,696 -0.34(-8.19%)
May 11, 2020 4.069 4.182 3.984 4.143 356,220 -0.01(-0.22%)
May 08, 2020 3.802 4.183 3.802 4.152 566,901 +0.47(+12.90%)
May 07, 2020 3.773 3.842 3.677 3.677 370,624 +0.05(+1.46%)
May 06, 2020 3.762 3.762 3.554 3.625 467,281 +0.03(+0.80%)
May 05, 2020 3.687 3.824 3.570 3.596 807,035 +0.11(+3.25%)
May 04, 2020 3.230 3.502 3.161 3.483 367,506 +0.08(+2.21%)
May 01, 2020 3.447 3.590 3.260 3.407 618,438 -0.35(-9.22%)
Apr 30, 2020 4.079 4.079 3.729 3.753 699,041 -0.45(-10.75%)
Apr 29, 2020 4.185 4.310 4.029 4.205 2,146,882 +0.37(+9.64%)
Apr 28, 2020 3.971 4.089 3.640 3.836 2,640,679 +0.14(+3.67%)
Apr 27, 2020 3.229 3.727 3.229 3.700 1,944,910 +0.53(+16.77%)
Apr 24, 2020 2.971 3.238 2.971 3.168 608,130 +0.24(+8.18%)
Apr 23, 2020 2.898 3.046 2.878 2.929 343,645 +0.06(+2.22%)
Apr 22, 2020 2.945 2.961 2.833 2.865 174,474 +0.02(+0.83%)
Apr 21, 2020 2.814 2.949 2.735 2.842 269,876 -0.23(-7.50%)
Apr 20, 2020 3.062 3.225 2.957 3.072 341,318 -0.08(-2.50%)
Apr 17, 2020 3.190 3.194 2.961 3.151 404,819 +0.35(+12.31%)
Apr 16, 2020 2.833 2.883 2.689 2.806 248,336 -0.01(-0.28%)
Apr 15, 2020 2.864 2.926 2.717 2.814 532,214 -0.42(-13.07%)
Apr 14, 2020 3.159 3.275 3.060 3.237 618,309 +0.34(+11.66%)
Apr 13, 2020 3.015 3.015 2.735 2.899 257,316 -0.09(-3.13%)
Apr 09, 2020 2.903 3.202 2.860 2.992 676,931 +0.28(+10.46%)
Apr 08, 2020 2.488 2.767 2.443 2.709 546,158 +0.32(+13.50%)
Apr 07, 2020 2.592 2.693 2.313 2.387 962,774 +0.17(+7.90%)
Apr 06, 2020 1.886 2.216 1.882 2.212 435,058 +0.56(+33.56%)
Apr 03, 2020 1.742 1.763 1.564 1.656 135,025 -0.08(-4.58%)
Apr 02, 2020 1.781 1.891 1.649 1.736 116,122 -0.08(-4.23%)
Apr 01, 2020 1.940 1.999 1.785 1.812 160,533 -0.40(-18.07%)
Mar 31, 2020 2.266 2.328 2.149 2.212 93,412 -0.05(-2.12%)
Mar 30, 2020 2.352 2.352 2.083 2.260 136,605 -0.01(-0.45%)
Mar 27, 2020 2.402 2.402 2.204 2.270 152,032 -0.28(-11.08%)
Mar 26, 2020 2.483 2.651 2.387 2.553 175,914 +0.22(+9.49%)
Mar 25, 2020 2.247 2.610 2.127 2.332 359,933 +0.13(+5.99%)
Mar 24, 2020 1.960 2.212 1.948 2.200 209,982 +0.47(+27.03%)
Mar 23, 2020 1.899 1.953 1.561 1.732 238,447 -0.14(-7.33%)
Mar 20, 2020 2.295 2.295 1.843 1.869 240,898 -0.33(-14.98%)
Mar 19, 2020 1.736 2.246 1.675 2.198 261,546 +0.26(+13.68%)
Mar 18, 2020 2.155 2.189 1.561 1.934 117,267 -0.45(-18.96%)
Mar 17, 2020 2.288 2.557 2.097 2.386 84,834 +0.10(+4.39%)
Mar 16, 2020 3.000 3.000 2.147 2.286 122,117 -1.04(-31.37%)
Mar 13, 2020 3.300 3.331 2.650 3.331 156,833 +0.53(+18.75%)
Mar 12, 2020 3.293 3.465 2.802 2.805 213,847 -1.60(-36.33%)
Mar 11, 2020 5.139 5.139 4.279 4.406 297,240 -1.20(-21.43%)
Mar 10, 2020 5.649 5.866 5.009 5.607 38,887 +0.25(+4.69%)
Mar 09, 2020 5.725 5.725 4.861 5.356 55,892 -1.00(-15.80%)
Mar 06, 2020 6.098 6.535 6.018 6.361 88,530 -0.21(-3.24%)
Mar 05, 2020 6.894 6.894 6.437 6.574 69,413 -0.81(-11.03%)
Mar 04, 2020 7.118 7.392 6.848 7.389 68,754 +0.57(+8.38%)
Mar 03, 2020 7.354 7.613 6.612 6.818 59,357 -0.47(-6.48%)
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.