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 (%)
Sep 30, 2021 41.43 41.43 36.28 36.43 1,366,029 -5.81(-13.76%)
Sep 29, 2021 42.99 44.03 42.17 42.25 144,138 -0.08(-0.18%)
Sep 28, 2021 43.74 44.88 42.26 42.32 335,822 -2.43(-5.44%)
Sep 27, 2021 42.50 45.22 42.50 44.76 473,333 +2.17(+5.09%)
Sep 24, 2021 41.96 43.08 41.14 42.59 130,410 -0.49(-1.14%)
Sep 23, 2021 42.38 44.16 42.19 43.08 371,980 +1.42(+3.41%)
Sep 22, 2021 40.25 42.62 40.21 41.66 212,399 +2.25(+5.71%)
Sep 21, 2021 40.52 41.05 38.50 39.40 165,945 -0.06(-0.16%)
Sep 20, 2021 39.10 40.48 37.84 39.47 399,883 -2.25(-5.38%)
Sep 17, 2021 41.56 42.60 41.35 41.71 159,148 +0.23(+0.55%)
Sep 16, 2021 40.37 41.95 40.00 41.48 329,303 +1.66(+4.16%)
Sep 15, 2021 38.41 39.94 37.76 39.83 164,718 +1.67(+4.39%)
Sep 14, 2021 39.92 39.92 37.71 38.15 330,932 -1.21(-3.07%)
Sep 13, 2021 40.24 40.27 38.61 39.36 274,270 -0.35(-0.87%)
Sep 10, 2021 42.03 42.30 39.68 39.71 242,569 -2.00(-4.80%)
Sep 09, 2021 40.37 42.40 39.98 41.71 214,934 +1.25(+3.09%)
Sep 08, 2021 41.82 41.82 39.52 40.46 348,611 -1.41(-3.37%)
Sep 07, 2021 43.75 44.07 41.82 41.87 197,105 -1.72(-3.95%)
Sep 03, 2021 43.83 43.95 42.99 43.59 141,680 -0.47(-1.06%)
Sep 02, 2021 44.68 45.36 43.87 44.06 117,765 -0.80(-1.78%)
Sep 01, 2021 44.36 45.21 43.81 44.86 114,704 +0.87(+1.98%)
Aug 31, 2021 44.36 44.50 42.68 43.99 123,206 -0.52(-1.17%)
Aug 30, 2021 44.75 45.23 43.79 44.51 178,271 +0.29(+0.64%)
Aug 27, 2021 43.25 44.72 42.36 44.23 292,903 +0.89(+2.06%)
Aug 26, 2021 44.51 44.51 42.43 43.34 308,084 -2.36(-5.16%)
Aug 25, 2021 45.57 46.38 45.02 45.69 165,079 -0.05(-0.11%)
Aug 24, 2021 43.70 46.73 43.70 45.74 428,389 +2.53(+5.86%)
Aug 23, 2021 42.64 43.59 42.31 43.21 182,707 +1.40(+3.34%)
Aug 20, 2021 39.98 42.01 39.98 41.81 272,585 +2.00(+5.03%)
Aug 19, 2021 38.62 40.93 38.33 39.81 285,766 -0.01(-0.03%)
Aug 18, 2021 39.93 41.50 39.47 39.82 209,291 -0.42(-1.04%)
Aug 17, 2021 42.70 43.13 39.15 40.24 506,729 -3.84(-8.70%)
Aug 16, 2021 43.30 44.34 41.98 44.08 295,778 +0.16(+0.35%)
Aug 13, 2021 45.36 45.51 43.64 43.92 519,627 -1.56(-3.43%)
Aug 12, 2021 46.50 47.08 43.95 45.48 331,818 -0.87(-1.87%)
Aug 11, 2021 46.34 46.36 44.70 46.35 412,147 +0.40(+0.88%)
Aug 10, 2021 43.04 46.31 42.96 45.94 980,048 +2.97(+6.91%)
Aug 09, 2021 42.70 43.61 41.55 42.97 202,871 +0.00(+0.00%)
Aug 06, 2021 43.76 44.37 42.14 42.97 190,870 +0.30(+0.70%)
Aug 05, 2021 41.24 43.08 41.18 42.67 224,256 +1.46(+3.55%)
Aug 04, 2021 44.24 44.24 41.17 41.21 298,159 -3.58(-7.99%)
Aug 03, 2021 43.82 44.92 42.05 44.79 186,618 +1.33(+3.05%)
Aug 02, 2021 43.91 45.26 43.46 43.46 177,596 -0.14(-0.32%)
Jul 30, 2021 43.63 45.66 43.21 43.61 112,251 -1.04(-2.34%)
Jul 29, 2021 44.11 45.94 44.11 44.65 138,603 +1.00(+2.29%)
Jul 28, 2021 43.85 44.98 42.60 43.65 193,039 +0.10(+0.23%)
Jul 27, 2021 44.61 44.61 41.66 43.55 190,576 -1.81(-3.99%)
Jul 26, 2021 44.44 46.23 44.44 45.36 120,238 +0.67(+1.50%)
Jul 23, 2021 43.77 44.73 43.09 44.69 139,484 +1.06(+2.42%)
Jul 22, 2021 44.74 44.74 42.81 43.63 203,752 -1.43(-3.17%)
Jul 21, 2021 43.49 45.98 43.49 45.06 284,967 +2.33(+5.46%)
Jul 20, 2021 39.11 43.22 38.65 42.73 351,636 +3.97(+10.25%)
Jul 19, 2021 38.26 39.97 36.65 38.75 413,770 -1.31(-3.26%)
Jul 16, 2021 43.48 43.48 39.82 40.06 259,527 -1.86(-4.43%)
Jul 15, 2021 43.36 43.98 40.68 41.92 222,849 -1.88(-4.30%)
Jul 14, 2021 46.05 47.05 43.80 43.80 160,957 -1.67(-3.68%)
Jul 13, 2021 47.35 47.44 45.35 45.48 223,606 -2.38(-4.98%)
Jul 12, 2021 47.14 48.09 45.91 47.86 244,826 +0.23(+0.48%)
Jul 09, 2021 44.22 47.63 44.22 47.63 330,767 +4.87(+11.39%)
Jul 08, 2021 40.98 43.76 39.32 42.76 425,184 -0.77(-1.77%)
Jul 07, 2021 44.73 45.44 42.32 43.53 239,215 -1.69(-3.74%)
Jul 06, 2021 47.48 47.48 43.80 45.22 305,373 -2.37(-4.98%)
Jul 02, 2021 48.90 48.90 47.02 47.59 127,844 -0.78(-1.61%)
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.