Skip to main content

Retail Bull 3X Direxion (NY: RETL )

9.200 +0.020 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 15.79 16.10 14.83 15.16 238,822 -0.43(-2.77%)
Jan 30, 2018 16.35 16.35 15.40 15.59 224,796 -1.11(-6.62%)
Jan 29, 2018 16.32 17.02 16.32 16.70 184,538 -0.06(-0.38%)
Jan 26, 2018 16.35 16.78 16.14 16.76 70,935 +0.46(+2.81%)
Jan 25, 2018 16.66 16.94 16.07 16.30 81,539 -0.18(-1.12%)
Jan 24, 2018 17.02 17.03 16.05 16.49 126,511 -0.36(-2.15%)
Jan 23, 2018 16.90 16.93 16.29 16.85 255,286 +0.01(+0.07%)
Jan 22, 2018 16.29 16.84 16.20 16.84 236,893 +0.52(+3.17%)
Jan 19, 2018 15.64 16.32 15.45 16.32 175,476 +0.88(+5.69%)
Jan 18, 2018 15.26 15.57 15.26 15.44 67,476 +0.16(+1.07%)
Jan 17, 2018 14.86 15.46 14.86 15.28 92,269 +0.39(+2.60%)
Jan 16, 2018 16.42 16.42 14.66 14.89 324,605 -1.00(-6.28%)
Jan 12, 2018 15.89 15.89 15.89 0 +0.56(+3.67%)
Jan 11, 2018 14.22 15.37 14.22 15.33 238,129 +1.11(+7.80%)
Jan 10, 2018 14.32 14.22 67,210 +0.24(+1.73%)
Jan 09, 2018 14.27 14.27 13.76 13.98 60,439 -0.46(-3.17%)
Jan 08, 2018 14.32 14.48 13.92 14.44 201,690 +0.21(+1.47%)
Jan 05, 2018 13.72 14.24 13.72 14.23 134,103 +0.35(+2.55%)
Jan 04, 2018 14.19 14.19 13.08 13.87 227,536 -0.28(-2.00%)
Jan 03, 2018 14.11 14.40 13.85 14.16 145,021 -0.01(-0.05%)
Jan 02, 2018 13.64 14.22 13.64 14.16 142,282 +0.74(+5.55%)
Dec 29, 2017 13.42 13.42 13.42 0 -0.31(-2.28%)
Dec 28, 2017 13.76 13.76 13.45 13.73 159,017 -0.03(-0.24%)
Dec 27, 2017 14.53 14.53 13.67 13.76 204,601 -0.52(-3.65%)
Dec 26, 2017 13.76 14.34 13.76 14.29 191,363 +0.55(+4.01%)
Dec 22, 2017 13.60 13.75 13.39 13.73 142,926 +0.08(+0.57%)
Dec 21, 2017 13.84 13.84 13.44 13.66 114,019 +0.09(+0.63%)
Dec 20, 2017 13.48 13.74 13.34 13.57 100,240 +0.13(+0.94%)
Dec 19, 2017 14.09 14.09 13.22 13.44 163,914 -0.28(-2.05%)
Dec 18, 2017 13.06 13.73 12.97 13.73 163,153 +1.03(+8.15%)
Dec 15, 2017 12.28 12.91 12.28 12.69 112,532 +0.59(+4.86%)
Dec 14, 2017 13.00 13.10 11.83 12.10 157,545 -0.77(-5.96%)
Dec 13, 2017 12.49 13.04 12.49 12.87 163,368 +0.39(+3.10%)
Dec 12, 2017 13.04 13.12 12.41 12.48 222,969 -0.61(-4.64%)
Dec 11, 2017 13.19 13.32 12.86 13.09 113,491 -0.10(-0.76%)
Dec 08, 2017 12.97 13.25 12.74 13.19 291,569 +0.47(+3.72%)
Dec 07, 2017 12.36 13.01 12.36 12.72 169,745 +0.25(+2.03%)
Dec 06, 2017 12.36 12.67 12.30 12.46 133,733 -0.01(-0.06%)
Dec 05, 2017 13.22 13.22 12.35 12.47 186,904 -0.36(-2.81%)
Dec 04, 2017 12.25 13.14 12.25 12.83 285,283 +0.88(+7.35%)
Dec 01, 2017 12.03 12.12 11.38 11.95 266,518 -0.22(-1.83%)
Nov 30, 2017 12.55 13.02 12.13 12.18 315,955 -0.16(-1.27%)
Nov 29, 2017 11.58 12.52 11.56 12.33 498,159 +0.86(+7.46%)
Nov 28, 2017 10.57 11.49 10.57 11.48 1,963,315 +0.96(+9.09%)
Nov 27, 2017 10.48 10.87 10.38 10.52 382,462 +0.02(+0.21%)
Nov 24, 2017 10.70 10.84 10.46 10.50 1,265,023 -0.10(-0.95%)
Nov 22, 2017 10.49 10.79 10.39 10.60 436,487 +0.10(+0.96%)
Nov 21, 2017 10.87 10.87 10.42 10.50 790,445 -0.42(-3.89%)
Nov 20, 2017 10.79 10.92 10.53 10.92 458,604 +0.34(+3.16%)
Nov 17, 2017 10.36 10.67 10.26 10.59 2,128,395 +0.75(+7.65%)
Nov 16, 2017 9.620 9.931 9.386 9.836 147,846 +0.54(+5.81%)
Nov 15, 2017 9.136 9.493 8.865 9.296 61,207 +0.04(+0.48%)
Nov 14, 2017 9.263 9.307 9.054 9.251 36,745 +0.05(+0.53%)
Nov 13, 2017 9.493 9.530 9.120 9.203 69,719 -0.32(-3.40%)
Nov 10, 2017 9.296 9.568 9.296 9.527 101,191 +0.33(+3.56%)
Nov 09, 2017 8.671 9.300 8.604 9.199 121,624 +0.43(+4.88%)
Nov 08, 2017 8.741 8.861 8.488 8.771 686,234 +0.05(+0.56%)
Nov 07, 2017 9.404 9.404 8.656 8.722 425,439 -0.66(-7.07%)
Nov 06, 2017 9.512 9.568 9.352 9.386 51,279 +0.02(+0.20%)
Nov 03, 2017 9.307 9.512 9.307 9.367 14,330 -0.10(-1.02%)
Nov 02, 2017 9.266 9.558 9.164 9.464 53,084 +0.32(+3.54%)
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.