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 (%)
Mar 29, 2018 12.26 12.26 12.26 0 +0.32(+2.68%)
Mar 28, 2018 11.80 12.31 11.53 11.94 24,487 +0.38(+3.25%)
Mar 27, 2018 12.11 12.32 11.43 11.57 33,400 -0.70(-5.73%)
Mar 26, 2018 11.63 12.30 11.58 12.27 32,246 +1.02(+9.11%)
Mar 23, 2018 11.65 11.81 11.22 11.24 42,233 -0.35(-2.98%)
Mar 22, 2018 12.01 12.19 11.59 11.59 32,568 -0.57(-4.72%)
Mar 21, 2018 12.26 12.49 12.16 12.16 22,097 +0.03(+0.25%)
Mar 20, 2018 12.50 12.50 12.11 12.13 22,371 -0.32(-2.59%)
Mar 19, 2018 12.94 12.94 12.18 12.46 46,128 -0.27(-2.12%)
Mar 16, 2018 12.52 12.98 12.51 12.73 18,184 +0.18(+1.46%)
Mar 15, 2018 12.98 12.98 12.47 12.54 38,542 -0.24(-1.84%)
Mar 14, 2018 12.93 12.96 12.70 12.78 21,225 -0.24(-1.87%)
Mar 13, 2018 13.24 13.47 12.97 13.02 37,948 -0.12(-0.88%)
Mar 12, 2018 13.54 13.54 13.12 13.14 16,242 -0.07(-0.54%)
Mar 09, 2018 12.87 13.21 12.75 13.21 48,445 +0.53(+4.19%)
Mar 08, 2018 13.44 13.44 12.65 12.68 58,256 -0.67(-5.04%)
Mar 07, 2018 13.58 13.17 13.35 31,481 -0.54(-3.90%)
Mar 06, 2018 13.30 13.93 13.25 13.89 37,732 +0.52(+3.86%)
Mar 05, 2018 12.99 13.42 12.85 13.38 23,049 +0.22(+1.71%)
Mar 02, 2018 12.38 13.21 12.01 13.15 58,839 +0.40(+3.14%)
Mar 01, 2018 12.92 13.14 12.29 12.75 59,974 -0.41(-3.10%)
Feb 28, 2018 13.23 13.66 13.15 13.16 42,194 +0.12(+0.95%)
Feb 27, 2018 14.17 14.49 13.04 13.04 145,036 -0.86(-6.19%)
Feb 26, 2018 13.86 14.16 13.57 13.90 57,992 +0.17(+1.23%)
Feb 23, 2018 13.28 13.78 13.11 13.73 77,056 +0.59(+4.53%)
Feb 22, 2018 13.13 37,890 -0.09(-0.68%)
Feb 21, 2018 13.14 13.87 13.14 13.22 74,715 +0.06(+0.43%)
Feb 20, 2018 13.86 13.88 13.08 13.17 107,991 -0.91(-6.48%)
Feb 16, 2018 14.08 14.08 14.08 0 -0.01(-0.08%)
Feb 15, 2018 13.81 14.09 13.56 14.09 101,036 +0.44(+3.26%)
Feb 14, 2018 12.52 13.80 12.52 13.65 111,573 +0.73(+5.61%)
Feb 13, 2018 12.50 13.04 12.50 12.92 45,941 +0.22(+1.77%)
Feb 12, 2018 12.94 13.23 12.14 12.70 80,199 -0.01(-0.12%)
Feb 09, 2018 12.57 13.06 11.22 12.71 130,190 +0.26(+2.07%)
Feb 08, 2018 13.76 14.03 12.45 12.45 117,653 -1.24(-9.09%)
Feb 07, 2018 13.33 13.97 13.16 13.70 170,685 +0.44(+3.30%)
Feb 06, 2018 11.32 13.50 11.16 13.26 275,218 +0.29(+2.22%)
Feb 05, 2018 13.09 13.80 12.31 12.97 120,515 -0.57(-4.20%)
Feb 02, 2018 14.58 14.59 13.46 13.54 155,353 -1.18(-8.02%)
Feb 01, 2018 15.04 15.10 14.52 14.72 167,195 -0.50(-3.29%)
Jan 31, 2018 15.85 16.17 14.89 15.22 237,850 -0.43(-2.77%)
Jan 30, 2018 16.42 16.42 15.47 15.66 223,881 -1.11(-6.62%)
Jan 29, 2018 16.38 17.09 16.38 16.77 183,787 -0.06(-0.38%)
Jan 26, 2018 16.42 16.85 16.20 16.83 70,647 +0.46(+2.81%)
Jan 25, 2018 16.73 17.01 16.14 16.37 81,207 -0.19(-1.12%)
Jan 24, 2018 17.09 17.10 16.11 16.56 125,996 -0.36(-2.15%)
Jan 23, 2018 16.97 17.00 16.36 16.92 254,247 +0.01(+0.07%)
Jan 22, 2018 16.36 16.91 16.26 16.91 235,929 +0.52(+3.17%)
Jan 19, 2018 15.70 16.39 15.51 16.39 174,762 +0.88(+5.69%)
Jan 18, 2018 15.32 15.63 15.32 15.51 67,201 +0.16(+1.07%)
Jan 17, 2018 14.92 15.52 14.92 15.34 91,893 +0.39(+2.60%)
Jan 16, 2018 16.49 16.49 14.72 14.95 323,284 -1.00(-6.28%)
Jan 12, 2018 15.96 15.96 15.96 0 +0.56(+3.67%)
Jan 11, 2018 14.28 15.43 14.27 15.39 237,160 +1.11(+7.80%)
Jan 10, 2018 14.37 14.28 66,936 +0.24(+1.73%)
Jan 09, 2018 14.33 14.33 13.82 14.03 60,193 -0.46(-3.17%)
Jan 08, 2018 14.37 14.54 13.98 14.49 200,869 +0.21(+1.47%)
Jan 05, 2018 13.77 14.30 13.77 14.28 133,558 +0.36(+2.55%)
Jan 04, 2018 14.24 14.24 13.13 13.93 226,610 -0.28(-2.00%)
Jan 03, 2018 14.16 14.46 13.91 14.21 144,431 -0.01(-0.05%)
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.