Skip to main content

Retail Bull 3X Direxion (NY: RETL )

9.360 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 41.67 46.03 34.29 39.45 1,871,692 +5.70(+16.90%)
Jan 28, 2021 38.66 58.72 26.81 33.75 2,184,100 -12.98(-27.79%)
Jan 27, 2021 43.61 49.69 38.08 46.73 2,501,444 +12.22(+35.40%)
Jan 26, 2021 30.15 34.68 28.99 34.51 846,303 +5.98(+20.95%)
Jan 25, 2021 28.99 35.44 27.05 28.53 880,192 +1.36(+4.99%)
Jan 22, 2021 24.57 27.22 24.57 27.18 285,126 +1.80(+7.11%)
Jan 21, 2021 24.75 25.70 24.63 25.37 243,759 +0.64(+2.59%)
Jan 20, 2021 24.45 25.01 24.20 24.73 170,015 +0.19(+0.78%)
Jan 19, 2021 25.44 25.44 23.85 24.54 278,994 +0.28(+1.15%)
Jan 15, 2021 25.57 25.57 23.36 24.26 606,993 -1.90(-7.27%)
Jan 14, 2021 24.16 26.37 24.16 26.17 512,601 +2.32(+9.71%)
Jan 13, 2021 24.17 24.52 23.09 23.85 263,775 -0.26(-1.10%)
Jan 12, 2021 22.45 24.13 22.40 24.12 452,942 +2.08(+9.44%)
Jan 11, 2021 20.18 22.05 20.18 22.04 357,743 +1.33(+6.41%)
Jan 08, 2021 20.94 21.11 20.13 20.71 297,545 +0.03(+0.13%)
Jan 07, 2021 20.78 21.10 20.59 20.68 195,422 +0.42(+2.07%)
Jan 06, 2021 18.01 20.64 18.01 20.26 348,128 +2.26(+12.57%)
Jan 05, 2021 16.65 18.06 16.65 18.00 244,194 +1.15(+6.82%)
Jan 04, 2021 17.60 17.78 16.40 16.85 432,502 -0.71(-4.02%)
Dec 31, 2020 17.56 17.56 17.56 162,925 -0.50(-2.77%)
Dec 30, 2020 17.96 18.26 17.90 18.06 162,925 +0.57(+3.25%)
Dec 29, 2020 18.32 18.35 16.97 17.49 414,571 -0.73(-3.99%)
Dec 28, 2020 18.33 18.49 18.03 18.22 203,184 +0.35(+1.93%)
Dec 24, 2020 17.93 18.08 17.79 17.87 150,066 -0.05(-0.25%)
Dec 23, 2020 17.95 18.13 17.60 17.91 149,109 +0.37(+2.11%)
Dec 22, 2020 17.37 17.62 17.17 17.54 282,875 +0.76(+4.55%)
Dec 21, 2020 15.73 16.80 15.73 16.78 286,264 +0.18(+1.10%)
Dec 18, 2020 16.85 17.09 16.44 16.60 248,386 -0.14(-0.83%)
Dec 17, 2020 16.13 16.76 16.13 16.74 234,155 +0.88(+5.57%)
Dec 16, 2020 15.71 15.96 15.49 15.85 121,553 +0.18(+1.17%)
Dec 15, 2020 14.82 15.67 14.82 15.67 188,592 +1.08(+7.42%)
Dec 14, 2020 15.55 15.55 14.59 14.59 162,666 -0.46(-3.09%)
Dec 11, 2020 15.31 15.61 14.61 15.05 183,702 -0.52(-3.33%)
Dec 10, 2020 15.24 15.71 15.19 15.57 159,846 -0.02(-0.14%)
Dec 09, 2020 15.83 16.06 15.00 15.60 280,158 -0.26(-1.66%)
Dec 08, 2020 15.88 15.90 15.75 15.86 79,845 +0.35(+2.28%)
Dec 07, 2020 15.75 15.81 15.38 15.51 166,729 -0.24(-1.55%)
Dec 04, 2020 15.39 15.75 15.26 15.75 134,542 +0.53(+3.45%)
Dec 03, 2020 14.76 15.45 14.76 15.22 285,902 +0.48(+3.25%)
Dec 02, 2020 14.48 14.77 14.00 14.75 246,445 +0.01(+0.06%)
Dec 01, 2020 14.70 14.84 14.36 14.74 282,746 +0.45(+3.15%)
Nov 30, 2020 15.10 15.10 13.61 14.29 595,195 -0.77(-5.10%)
Nov 27, 2020 15.10 15.12 14.84 15.05 209,575 +0.35(+2.35%)
Nov 25, 2020 14.56 14.84 14.27 14.71 385,515 -0.07(-0.47%)
Nov 24, 2020 14.63 14.79 14.15 14.78 659,490 +0.77(+5.48%)
Nov 23, 2020 12.93 14.14 12.93 14.01 562,335 +1.40(+11.14%)
Nov 20, 2020 12.63 12.88 12.46 12.61 230,274 +0.01(+0.09%)
Nov 19, 2020 11.84 12.59 11.84 12.59 174,128 +0.75(+6.37%)
Nov 18, 2020 11.91 12.51 11.84 11.84 238,217 +0.05(+0.44%)
Nov 17, 2020 11.41 11.90 11.07 11.79 403,368 +0.19(+1.64%)
Nov 16, 2020 11.36 11.62 11.01 11.60 532,710 +0.83(+7.72%)
Nov 13, 2020 10.33 10.84 10.33 10.77 527,820 +0.61(+6.05%)
Nov 12, 2020 10.76 10.76 9.972 10.15 401,298 -0.69(-6.40%)
Nov 11, 2020 10.78 10.85 10.69 10.85 128,151 -0.01(-0.09%)
Nov 10, 2020 10.81 11.02 10.32 10.86 216,794 +0.15(+1.37%)
Nov 09, 2020 11.43 11.84 10.71 10.71 578,429 +0.38(+3.71%)
Nov 06, 2020 10.44 10.51 10.20 10.33 165,590 -0.15(-1.44%)
Nov 05, 2020 9.865 10.55 9.865 10.48 326,446 +0.89(+9.34%)
Nov 04, 2020 9.662 9.789 9.327 9.582 365,334 -0.07(-0.68%)
Nov 03, 2020 9.119 9.662 9.119 9.647 346,912 +0.96(+11.04%)
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.