Skip to main content

Retail Bull 3X ETF Direxion (NY: RETL )

8.390 -0.190 (-2.21%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 41.92 42.05 37.93 39.34 548,721 -3.57(-8.32%)
Nov 29, 2021 46.03 46.03 41.76 42.91 311,572 -0.90(-2.05%)
Nov 26, 2021 43.61 44.56 41.87 43.81 366,270 -3.19(-6.79%)
Nov 24, 2021 46.92 47.41 45.33 47.00 317,677 -2.10(-4.28%)
Nov 23, 2021 49.70 50.55 46.30 49.10 342,773 -2.26(-4.39%)
Nov 22, 2021 50.81 52.17 48.56 51.36 543,689 +2.11(+4.29%)
Nov 19, 2021 52.41 52.67 49.02 49.25 426,309 -4.04(-7.58%)
Nov 18, 2021 52.85 53.31 50.97 53.29 318,161 +2.89(+5.74%)
Nov 17, 2021 54.42 54.42 50.36 50.39 452,031 -3.81(-7.03%)
Nov 16, 2021 52.86 54.30 51.36 54.20 296,235 +1.81(+3.46%)
Nov 15, 2021 53.01 53.47 51.60 52.39 300,746 +0.61(+1.17%)
Nov 12, 2021 51.62 52.13 50.78 51.78 155,545 +1.28(+2.54%)
Nov 11, 2021 49.59 51.10 48.80 50.50 146,796 +1.83(+3.77%)
Nov 10, 2021 50.63 48.67 211,020 -3.07(-5.93%)
Nov 09, 2021 50.55 52.34 50.01 51.73 162,087 +1.27(+2.52%)
Nov 08, 2021 51.36 51.69 50.01 50.46 224,759 -0.27(-0.53%)
Nov 05, 2021 50.75 52.07 49.79 50.73 284,684 +1.53(+3.12%)
Nov 04, 2021 49.45 50.72 48.50 49.20 220,009 +0.01(+0.02%)
Nov 03, 2021 43.86 49.56 43.86 49.19 589,081 +5.11(+11.60%)
Nov 02, 2021 42.98 44.24 42.20 44.08 226,324 +0.79(+1.83%)
Nov 01, 2021 40.72 43.48 42.20 43.29 427,213 +2.72(+6.70%)
Oct 29, 2021 39.32 40.57 39.15 40.57 172,071 +0.89(+2.24%)
Oct 28, 2021 38.19 39.95 38.12 39.68 171,334 +2.04(+5.41%)
Oct 27, 2021 40.68 40.68 37.56 37.64 274,118 -2.74(-6.78%)
Oct 26, 2021 43.16 40.33 40.38 238,479 -2.52(-5.87%)
Oct 25, 2021 41.30 43.21 41.05 42.90 212,724 +2.00(+4.88%)
Oct 22, 2021 41.39 41.81 40.39 40.90 210,246 -0.68(-1.63%)
Oct 21, 2021 39.64 41.84 39.64 41.58 264,348 +2.11(+5.35%)
Oct 20, 2021 39.21 40.84 39.20 39.47 216,742 +0.46(+1.18%)
Oct 19, 2021 39.83 39.92 38.43 39.01 189,064 -0.59(-1.48%)
Oct 18, 2021 37.20 39.69 37.13 39.60 358,709 +1.98(+5.27%)
Oct 15, 2021 38.97 39.44 37.54 37.61 308,843 +0.08(+0.23%)
Oct 14, 2021 36.64 37.98 36.35 37.53 327,210 +1.52(+4.22%)
Oct 13, 2021 35.65 36.17 34.75 36.01 171,604 +0.66(+1.86%)
Oct 12, 2021 35.09 35.72 34.36 35.35 190,298 +0.87(+2.52%)
Oct 11, 2021 36.34 36.98 34.45 34.48 419,840 -2.14(-5.84%)
Oct 08, 2021 37.80 38.09 36.57 36.62 184,020 -0.90(-2.40%)
Oct 07, 2021 36.42 38.44 36.42 37.52 380,503 +2.23(+6.31%)
Oct 06, 2021 35.27 35.86 34.28 35.29 317,024 -0.71(-1.96%)
Oct 05, 2021 36.51 37.57 35.73 36.00 222,766 -0.18(-0.51%)
Oct 04, 2021 36.97 37.07 35.35 36.18 251,263 -0.98(-2.64%)
Oct 01, 2021 37.05 37.89 34.88 37.16 619,942 +0.95(+2.62%)
Sep 30, 2021 41.18 41.18 36.06 36.21 1,374,293 -5.78(-13.76%)
Sep 29, 2021 42.74 43.76 41.91 41.99 145,010 -0.08(-0.18%)
Sep 28, 2021 43.48 44.61 42.00 42.07 337,853 -2.42(-5.44%)
Sep 27, 2021 42.24 44.95 42.24 44.49 476,197 +2.16(+5.09%)
Sep 24, 2021 41.70 42.82 40.89 42.33 131,199 -0.49(-1.14%)
Sep 23, 2021 42.13 43.89 41.94 42.82 374,230 +1.41(+3.41%)
Sep 22, 2021 40.00 42.36 39.97 41.41 213,684 +2.24(+5.71%)
Sep 21, 2021 40.28 40.81 38.27 39.17 166,949 -0.06(-0.16%)
Sep 20, 2021 38.87 40.24 37.61 39.23 402,302 -2.23(-5.38%)
Sep 17, 2021 41.31 42.35 41.11 41.46 160,111 +0.23(+0.55%)
Sep 16, 2021 40.12 41.70 39.76 41.23 331,296 +1.65(+4.16%)
Sep 15, 2021 38.18 39.70 37.53 39.59 165,715 +1.66(+4.39%)
Sep 14, 2021 39.68 39.68 37.48 37.92 332,934 -1.20(-3.07%)
Sep 13, 2021 40.00 40.03 38.38 39.13 275,929 -0.35(-0.87%)
Sep 10, 2021 41.78 42.05 39.44 39.47 244,037 -1.99(-4.80%)
Sep 09, 2021 40.12 42.14 39.74 41.46 216,234 +1.24(+3.09%)
Sep 08, 2021 41.57 41.57 39.29 40.22 350,720 -1.40(-3.37%)
Sep 07, 2021 43.49 43.80 41.57 41.62 198,297 -1.71(-3.95%)
Sep 03, 2021 43.56 43.68 42.73 43.33 142,537 -0.46(-1.06%)
Sep 02, 2021 44.41 45.09 43.60 43.80 118,477 -0.79(-1.78%)
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.