Skip to main content

Retail Bull 3X Direxion (NY: RETL )

9.210 -0.150 (-1.60%)
Streaming Delayed Price Updated: 3:11 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 42.72 43.67 41.86 42.17 219,894 -1.59(-3.64%)
Apr 29, 2021 44.65 45.14 42.33 43.76 271,836 -0.11(-0.26%)
Apr 28, 2021 43.40 44.40 42.61 43.87 199,266 +0.35(+0.79%)
Apr 27, 2021 41.96 44.28 41.96 43.53 346,238 +1.72(+4.12%)
Apr 26, 2021 43.22 43.38 41.39 41.80 280,901 -1.01(-2.35%)
Apr 23, 2021 39.88 43.11 39.88 42.81 182,642 +2.65(+6.60%)
Apr 22, 2021 40.38 41.89 39.49 40.16 330,582 +0.27(+0.68%)
Apr 21, 2021 37.53 39.95 37.04 39.89 225,027 +1.93(+5.07%)
Apr 20, 2021 40.61 40.61 36.51 37.96 386,311 -2.72(-6.68%)
Apr 19, 2021 42.34 42.34 40.12 40.68 323,938 -1.64(-3.88%)
Apr 16, 2021 42.13 42.49 41.09 42.32 185,746 +0.52(+1.25%)
Apr 15, 2021 42.85 42.85 41.10 41.80 242,282 +0.16(+0.39%)
Apr 14, 2021 41.41 43.03 41.34 41.64 243,120 +0.36(+0.87%)
Apr 13, 2021 42.52 42.52 40.02 41.28 309,829 -0.94(-2.22%)
Apr 12, 2021 41.50 42.32 40.42 42.21 198,076 +0.70(+1.69%)
Apr 09, 2021 39.73 41.55 39.57 41.52 201,785 +1.79(+4.51%)
Apr 08, 2021 39.04 39.73 37.72 39.73 160,487 +0.93(+2.40%)
Apr 07, 2021 39.88 39.88 38.63 38.80 122,484 -1.00(-2.50%)
Apr 06, 2021 39.07 40.78 39.07 39.79 178,321 +0.51(+1.30%)
Apr 05, 2021 39.16 39.43 37.42 39.28 236,213 +1.23(+3.23%)
Apr 01, 2021 38.28 38.47 37.43 38.05 200,233 +0.32(+0.85%)
Mar 31, 2021 37.40 38.50 37.40 37.73 208,025 +0.72(+1.95%)
Mar 30, 2021 34.93 37.24 34.93 37.01 175,905 +1.94(+5.52%)
Mar 29, 2021 36.69 38.14 34.88 35.07 276,322 -1.96(-5.30%)
Mar 26, 2021 35.50 37.19 34.66 37.03 311,474 +2.14(+6.13%)
Mar 25, 2021 30.92 35.13 29.96 34.89 288,124 +2.91(+9.11%)
Mar 24, 2021 35.79 36.42 31.83 31.98 297,701 -3.81(-10.64%)
Mar 23, 2021 38.58 39.04 35.29 35.79 247,265 -3.58(-9.10%)
Mar 22, 2021 40.97 41.41 38.70 39.37 222,978 -1.27(-3.13%)
Mar 19, 2021 39.22 42.13 37.18 40.64 259,252 +1.64(+4.21%)
Mar 18, 2021 42.67 43.30 38.44 39.00 259,346 -3.39(-8.00%)
Mar 17, 2021 40.81 43.08 39.81 42.39 302,824 +0.98(+2.36%)
Mar 16, 2021 41.91 42.72 39.41 41.41 597,891 -2.48(-5.64%)
Mar 15, 2021 46.77 47.61 43.07 43.89 575,319 -1.54(-3.39%)
Mar 12, 2021 43.72 46.46 43.70 45.43 399,487 +2.22(+5.13%)
Mar 11, 2021 42.00 44.60 41.03 43.21 385,345 +1.33(+3.17%)
Mar 10, 2021 41.65 47.69 36.34 41.88 2,127,938 +2.23(+5.62%)
Mar 09, 2021 37.99 40.12 36.83 39.65 962,790 +4.27(+12.06%)
Mar 08, 2021 31.67 36.69 31.30 35.38 1,130,348 +5.45(+18.20%)
Mar 05, 2021 28.69 30.01 26.19 29.93 292,888 +1.80(+6.39%)
Mar 04, 2021 29.37 29.81 25.23 28.13 370,736 -1.70(-5.71%)
Mar 03, 2021 30.60 31.41 29.04 29.84 407,710 -0.39(-1.30%)
Mar 02, 2021 31.81 32.46 30.16 30.23 372,087 -1.56(-4.91%)
Mar 01, 2021 29.58 32.31 29.12 31.79 434,054 +4.13(+14.91%)
Feb 26, 2021 29.28 30.84 27.31 27.67 279,434 -0.15(-0.53%)
Feb 25, 2021 34.02 34.53 27.51 27.81 809,360 -2.83(-9.24%)
Feb 24, 2021 26.65 30.68 26.07 30.64 329,613 +4.15(+15.68%)
Feb 23, 2021 26.81 26.81 22.81 26.49 416,936 -1.22(-4.39%)
Feb 22, 2021 27.37 28.60 27.25 27.71 294,368 +0.12(+0.44%)
Feb 19, 2021 26.98 28.10 26.95 27.59 144,891 +1.07(+4.05%)
Feb 18, 2021 26.92 26.96 25.84 26.51 248,774 -1.08(-3.91%)
Feb 17, 2021 28.26 28.26 26.25 27.59 276,360 -0.77(-2.73%)
Feb 16, 2021 28.99 29.35 27.54 28.36 168,198 -0.24(-0.82%)
Feb 12, 2021 28.43 28.86 27.83 28.60 89,522 +0.05(+0.17%)
Feb 11, 2021 28.23 29.91 27.69 28.55 279,920 +0.46(+1.64%)
Feb 10, 2021 28.65 29.29 26.90 28.09 373,898 -0.22(-0.79%)
Feb 09, 2021 28.76 28.84 27.79 28.31 256,261 -0.28(-0.99%)
Feb 08, 2021 28.60 29.03 28.07 28.60 448,036 +1.11(+4.03%)
Feb 05, 2021 26.57 28.60 26.07 27.49 398,970 +1.66(+6.41%)
Feb 04, 2021 26.56 26.83 25.64 25.83 287,786 -0.27(-1.03%)
Feb 03, 2021 26.19 26.98 24.84 26.10 402,033 +1.54(+6.29%)
Feb 02, 2021 28.85 29.73 23.80 24.56 1,655,399 -8.10(-24.81%)
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.