Retail Bull 3X Direxion (NY: RETL )

143.16 USD -0.76 (-0.53%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 151.50 159.59 141.31 143.16 54,000 -0.76(-0.53%)
Feb 25, 2021 176.04 178.68 142.38 143.92 156,407 -14.65(-9.24%)
Feb 24, 2021 137.89 158.74 134.89 158.57 63,697 +21.49(+15.68%)
Feb 23, 2021 138.73 138.73 118.05 137.08 80,572 -6.30(-4.39%)
Feb 22, 2021 141.61 148.00 140.99 143.38 56,886 +0.63(+0.44%)
Feb 19, 2021 139.61 145.40 139.44 142.75 28,000 +5.56(+4.05%)
Feb 18, 2021 139.29 139.50 133.73 137.19 48,075 -5.58(-3.91%)
Feb 17, 2021 146.24 146.24 135.83 142.77 53,406 -4.01(-2.73%)
Feb 16, 2021 150.02 151.88 142.54 146.78 32,504 -1.22(-0.82%)
Feb 12, 2021 147.10 149.37 144.00 148.00 17,300 +0.25(+0.17%)
Feb 11, 2021 146.10 154.80 143.27 147.75 54,094 +2.39(+1.64%)
Feb 10, 2021 148.23 151.58 139.22 145.36 72,255 -1.16(-0.79%)
Feb 09, 2021 148.83 149.22 143.82 146.52 49,522 -1.47(-0.99%)
Feb 08, 2021 148.00 150.21 145.26 147.99 86,582 +5.74(+4.04%)
Feb 05, 2021 137.48 148.00 134.93 142.25 77,100 +8.57(+6.41%)
Feb 04, 2021 137.42 138.84 132.66 133.68 55,614 -1.39(-1.03%)
Feb 03, 2021 135.54 139.60 128.54 135.07 77,692 +7.99(+6.29%)
Feb 02, 2021 149.30 153.85 123.14 127.08 319,902 -41.94(-24.81%)
Feb 01, 2021 201.97 203.91 160.59 169.02 174,921 -35.12(-17.20%)
Jan 29, 2021 215.64 238.17 177.42 204.14 361,700 +29.51(+16.90%)
Jan 28, 2021 200.07 303.85 138.71 174.63 422,072 -67.19(-27.79%)
Jan 27, 2021 225.65 257.15 197.06 241.82 483,398 +63.23(+35.41%)
Jan 26, 2021 156.02 179.44 150.00 178.59 162,510 +30.93(+20.95%)
Jan 25, 2021 150.00 183.38 140.00 147.66 170,095 +7.02(+4.99%)
Jan 22, 2021 127.13 140.86 127.13 140.64 55,100 +9.34(+7.11%)
Jan 21, 2021 128.06 133.00 127.43 131.30 47,106 +3.31(+2.59%)
Jan 20, 2021 126.52 129.40 125.22 127.99 32,855 +0.99(+0.78%)
Jan 19, 2021 131.65 131.65 123.39 127.00 53,915 +1.45(+1.15%)
Jan 15, 2021 132.30 132.30 120.87 125.55 117,300 -9.85(-7.27%)
Jan 14, 2021 125.01 136.48 125.01 135.40 99,059 +11.98(+9.71%)
Jan 13, 2021 125.06 126.89 119.48 123.42 50,974 -1.37(-1.10%)
Jan 12, 2021 116.18 124.85 115.91 124.79 87,530 +10.76(+9.44%)
Jan 11, 2021 104.45 114.11 104.40 114.03 69,133 -421.76(-78.72%)
Jan 08, 2021 541.72 546.24 520.94 535.79 11,500 +0.68(+0.13%)
Jan 07, 2021 537.64 545.89 532.67 535.11 7,553 +10.84(+2.07%)
Jan 06, 2021 466.02 534.11 466.02 524.27 13,455 +58.56(+12.57%)
Jan 05, 2021 430.78 467.30 430.78 465.71 9,438 +29.74(+6.82%)
Jan 04, 2021 455.42 460.00 424.29 435.97 16,716 -18.25(-4.02%)
Dec 31, 2020 454.22 454.22 454.22 6,297 -12.96(-2.77%)
Dec 30, 2020 464.67 472.37 463.21 467.18 6,297 +14.71(+3.25%)
Dec 29, 2020 473.88 474.81 439.09 452.48 16,023 -18.81(-3.99%)
Dec 28, 2020 474.22 478.50 466.38 471.29 7,853 +8.94(+1.93%)
Dec 24, 2020 463.93 467.85 460.28 462.35 5,800 -1.17(-0.25%)
Dec 23, 2020 464.56 469.01 455.49 463.52 5,763 +9.59(+2.11%)
Dec 22, 2020 449.37 455.88 444.14 453.93 10,933 +19.74(+4.55%)
Dec 21, 2020 406.95 434.69 406.95 434.19 11,064 +4.73(+1.10%)
Dec 18, 2020 435.94 442.19 425.36 429.46 9,600 -3.59(-0.83%)
Dec 17, 2020 417.35 433.73 417.35 433.05 9,050 +22.83(+5.57%)
Dec 16, 2020 406.42 412.82 400.68 410.22 4,698 +4.73(+1.17%)
Dec 15, 2020 383.50 405.49 383.50 405.49 7,289 +28.01(+7.42%)
Dec 14, 2020 402.23 402.23 377.48 377.48 6,287 -12.03(-3.09%)
Dec 11, 2020 396.00 403.89 378.14 389.51 7,100 -13.43(-3.33%)
Dec 10, 2020 394.20 406.42 392.95 402.94 6,178 -0.57(-0.14%)
Dec 09, 2020 409.46 415.43 388.19 403.51 10,828 -6.82(-1.66%)
Dec 08, 2020 410.75 411.28 407.57 410.32 3,086 +9.13(+2.28%)
Dec 07, 2020 407.43 408.98 398.00 401.20 6,444 -6.31(-1.55%)
Dec 04, 2020 398.11 407.51 394.81 407.51 5,200 +13.59(+3.45%)
Dec 03, 2020 381.80 399.65 381.80 393.92 11,050 +12.39(+3.25%)
Dec 02, 2020 374.71 382.12 362.12 381.53 9,525 +0.23(+0.06%)
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.