Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Retail Bull 3X ETF Direxion (NY: RETL )

8.390 -0.190 (-2.21%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 193.51 199.18 193.51 195.22 40,206 +3.74(+1.95%)
Mar 30, 2021 180.73 192.68 180.73 191.48 33,998 +10.02(+5.52%)
Mar 29, 2021 189.81 197.35 180.46 181.46 53,406 -10.15(-5.30%)
Mar 26, 2021 183.68 192.43 179.35 191.61 60,200 +11.07(+6.13%)
Mar 25, 2021 159.98 181.76 155.00 180.54 55,687 +15.08(+9.11%)
Mar 24, 2021 185.20 188.45 164.71 165.46 57,538 -19.70(-10.64%)
Mar 23, 2021 199.60 202.00 182.60 185.16 47,790 -18.56(-9.11%)
Mar 22, 2021 212.01 214.29 200.25 203.72 43,090 -6.58(-3.13%)
Mar 19, 2021 202.94 218.02 192.39 210.30 50,100 +8.50(+4.21%)
Mar 18, 2021 220.82 224.08 198.93 201.80 50,118 -17.54(-8.00%)
Mar 17, 2021 211.19 222.94 205.99 219.34 58,520 +5.05(+2.36%)
Mar 16, 2021 216.87 221.08 203.93 214.29 115,541 -12.82(-5.64%)
Mar 15, 2021 242.00 246.39 222.88 227.11 111,179 -7.97(-3.39%)
Mar 12, 2021 226.24 240.40 226.13 235.08 77,200 +11.48(+5.13%)
Mar 11, 2021 217.35 230.80 212.31 223.60 74,467 +6.88(+3.17%)
Mar 10, 2021 215.53 246.77 188.04 216.72 411,219 +11.54(+5.62%)
Mar 09, 2021 196.58 207.63 190.60 205.18 186,057 +22.09(+12.07%)
Mar 08, 2021 163.89 189.85 161.98 183.09 218,437 +28.19(+18.20%)
Mar 05, 2021 148.48 155.29 135.51 154.90 56,600 +9.31(+6.39%)
Mar 04, 2021 152.00 154.28 130.56 145.59 71,644 -8.81(-5.71%)
Mar 03, 2021 158.33 162.52 150.27 154.40 78,789 -2.03(-1.30%)
Mar 02, 2021 164.63 167.99 156.08 156.43 71,905 -8.08(-4.91%)
Mar 01, 2021 153.05 167.19 150.66 164.51 83,880 +21.35(+14.91%)
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 150.02 151.88 142.53 146.78 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 146.10 154.80 143.28 147.75 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 135.54 139.60 128.53 135.07 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 156.02 179.44 150.00 178.59 163,546 +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%)
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.