Skip to main content

Retail Bull 3X Direxion (NY: RETL )

11.24 +0.23 (+2.09%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 11.08 11.31 10.90 11.24 394,796 +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%)
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.