Retail Bull 3X Direxion (NY: RETL )

9.340 +0.310 (+3.43%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 10.03 10.05 9.412 9.632 627,051 -0.41(-4.11%)
Aug 28, 2020 10.15 10.25 9.979 10.04 181,071 +0.01(+0.10%)
Aug 27, 2020 10.21 10.44 9.955 10.03 175,096 -0.22(-2.14%)
Aug 26, 2020 10.18 10.42 10.18 10.25 392,279 +0.14(+1.43%)
Aug 25, 2020 10.18 10.18 9.793 10.11 250,215 -0.09(-0.87%)
Aug 24, 2020 9.945 10.21 9.787 10.20 502,681 +0.47(+4.85%)
Aug 21, 2020 9.678 9.853 9.558 9.727 331,102 +0.09(+0.98%)
Aug 20, 2020 9.665 9.842 9.632 9.632 407,980 -0.35(-3.52%)
Aug 19, 2020 10.02 10.21 9.884 9.984 513,649 +0.07(+0.70%)
Aug 18, 2020 10.21 10.21 9.626 9.914 649,789 -0.26(-2.52%)
Aug 17, 2020 9.703 10.21 9.703 10.17 674,078 +0.65(+6.81%)
Aug 14, 2020 9.375 9.551 9.220 9.522 263,847 +0.19(+1.99%)
Aug 13, 2020 9.201 9.517 9.162 9.336 329,240 +0.05(+0.57%)
Aug 12, 2020 9.261 9.283 9.098 9.283 298,406 +0.25(+2.76%)
Aug 11, 2020 9.488 9.628 9.011 9.033 529,014 -0.19(-2.04%)
Aug 10, 2020 9.189 9.441 9.132 9.221 463,026 +0.16(+1.77%)
Aug 07, 2020 8.650 9.140 8.650 9.061 569,082 +0.52(+6.04%)
Aug 06, 2020 8.804 8.804 8.478 8.545 253,293 -0.28(-3.22%)
Aug 05, 2020 8.374 8.829 8.374 8.829 333,120 +0.63(+7.66%)
Aug 04, 2020 7.975 8.201 7.925 8.201 177,734 +0.34(+4.31%)
Aug 03, 2020 7.527 7.889 7.487 7.862 349,623 +0.47(+6.32%)
Jul 31, 2020 7.680 7.699 7.175 7.394 253,500 -0.15(-2.03%)
Jul 30, 2020 7.540 7.652 7.318 7.547 247,473 -0.11(-1.38%)
Jul 29, 2020 7.183 7.697 7.183 7.653 669,267 +0.61(+8.61%)
Jul 28, 2020 7.129 7.322 7.038 7.046 300,217 -0.08(-1.18%)
Jul 27, 2020 6.865 7.147 6.812 7.130 161,464 +0.23(+3.40%)
Jul 24, 2020 6.959 7.131 6.895 6.896 281,954 -0.24(-3.34%)
Jul 23, 2020 7.231 7.507 6.895 7.134 538,171 -0.08(-1.15%)
Jul 22, 2020 6.990 7.217 6.868 7.217 199,799 +0.35(+5.17%)
Jul 21, 2020 6.572 6.939 6.572 6.862 260,536 +0.43(+6.74%)
Jul 20, 2020 6.472 6.472 6.190 6.429 278,229 -0.10(-1.59%)
Jul 17, 2020 6.644 6.644 6.470 6.532 232,806 -0.20(-2.90%)
Jul 16, 2020 6.464 6.740 6.464 6.727 424,846 +0.13(+1.93%)
Jul 15, 2020 6.246 6.638 6.246 6.600 723,563 +0.61(+10.21%)
Jul 14, 2020 5.617 5.988 5.613 5.988 164,439 +0.32(+5.55%)
Jul 13, 2020 6.183 6.240 5.673 5.673 408,679 -0.41(-6.69%)
Jul 10, 2020 5.825 6.080 5.727 6.080 312,995 +0.24(+4.09%)
Jul 09, 2020 6.185 6.185 5.588 5.841 349,597 -0.33(-5.41%)
Jul 08, 2020 5.904 6.175 5.840 6.175 250,758 +0.22(+3.68%)
Jul 07, 2020 6.052 6.100 5.902 5.956 262,993 -0.20(-3.21%)
Jul 06, 2020 6.113 6.306 6.069 6.153 393,003 +0.31(+5.24%)
Jul 02, 2020 5.848 6.094 5.792 5.847 413,878 +0.17(+2.98%)
Jul 01, 2020 5.718 5.871 5.590 5.678 315,685 +0.05(+0.93%)
Jun 30, 2020 5.565 5.660 5.461 5.625 490,342 +0.08(+1.52%)
Jun 29, 2020 5.104 5.584 4.981 5.541 305,338 +0.52(+10.44%)
Jun 26, 2020 5.335 5.457 5.016 5.018 212,112 -0.20(-3.89%)
Jun 25, 2020 5.026 5.264 4.953 5.221 251,689 +0.09(+1.66%)
Jun 24, 2020 5.608 5.644 4.961 5.136 633,829 -0.63(-10.87%)
Jun 23, 2020 5.909 5.992 5.665 5.762 430,640 +0.03(+0.47%)
Jun 22, 2020 5.344 5.779 5.243 5.735 425,337 +0.38(+7.03%)
Jun 19, 2020 5.732 5.789 5.264 5.358 341,449 -0.19(-3.43%)
Jun 18, 2020 5.412 5.690 5.402 5.549 403,738 -0.04(-0.78%)
Jun 17, 2020 5.844 5.844 5.501 5.593 329,602 -0.09(-1.62%)
Jun 16, 2020 6.029 6.029 5.400 5.685 983,763 +0.43(+8.25%)
Jun 15, 2020 4.584 5.326 4.584 5.251 719,527 +0.19(+3.69%)
Jun 12, 2020 5.412 5.412 4.681 5.064 667,379 +0.19(+3.97%)
Jun 11, 2020 5.219 5.373 4.792 4.871 1,149,366 -1.00(-16.98%)
Jun 10, 2020 6.282 6.282 5.844 5.867 801,010 -0.44(-6.98%)
Jun 09, 2020 6.441 6.568 6.132 6.308 1,455,817 -0.47(-6.94%)
Jun 08, 2020 6.816 6.826 6.613 6.778 1,464,819 +0.38(+6.01%)
Jun 05, 2020 6.529 6.644 6.332 6.394 791,542 +0.46(+7.69%)
Jun 04, 2020 5.875 6.089 5.814 5.937 522,495 +0.02(+0.29%)
Jun 03, 2020 5.606 5.985 5.606 5.920 2,123,998 +0.47(+8.64%)
Jun 02, 2020 5.248 5.492 5.164 5.449 1,892,899 +0.34(+6.72%)
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.