Retail Bull 3X Direxion (NY: RETL )

9.250 -0.040 (-0.43%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 9.430 9.460 8.735 9.250 861,246 -0.04(-0.43%)
May 20, 2022 10.18 10.24 8.310 9.290 1,222,090 -0.69(-6.91%)
May 19, 2022 9.720 10.55 9.300 9.980 671,194 -0.02(-0.20%)
May 18, 2022 11.94 11.97 9.590 10.00 1,047,859 -3.27(-24.64%)
May 17, 2022 12.90 13.42 12.13 13.27 185,494 +0.81(+6.50%)
May 16, 2022 12.79 13.09 12.25 12.46 150,828 -0.44(-3.41%)
May 13, 2022 12.42 13.16 12.33 12.90 336,218 +1.16(+9.88%)
May 12, 2022 10.51 12.41 10.43 11.74 389,090 +1.03(+9.62%)
May 11, 2022 12.21 12.69 10.59 10.71 483,682 -1.40(-11.56%)
May 10, 2022 13.39 13.67 11.28 12.11 237,881 -0.66(-5.17%)
May 09, 2022 13.32 13.75 12.50 12.77 180,949 -1.40(-9.88%)
May 06, 2022 14.83 15.09 13.31 14.17 196,044 -1.12(-7.33%)
May 05, 2022 16.79 16.92 14.51 15.29 393,120 -2.51(-14.10%)
May 04, 2022 16.34 17.83 15.27 17.80 275,074 +1.35(+8.21%)
May 03, 2022 16.18 16.65 15.72 16.45 174,201 +0.20(+1.23%)
May 02, 2022 14.95 16.25 14.58 16.25 218,598 +1.35(+9.06%)
Apr 29, 2022 16.12 16.73 14.75 14.90 236,429 -1.77(-10.62%)
Apr 28, 2022 16.13 17.02 14.91 16.67 424,151 +0.93(+5.91%)
Apr 27, 2022 15.95 16.61 15.23 15.74 198,389 -0.14(-0.88%)
Apr 26, 2022 17.13 17.21 15.85 15.88 229,005 -1.79(-10.13%)
Apr 25, 2022 16.33 17.70 16.12 17.67 187,153 +0.77(+4.56%)
Apr 22, 2022 18.50 18.67 16.72 16.90 467,431 -2.26(-11.80%)
Apr 21, 2022 21.01 21.25 18.73 19.16 314,040 -1.28(-6.26%)
Apr 20, 2022 21.55 21.67 20.37 20.44 244,359 -0.88(-4.13%)
Apr 19, 2022 19.19 21.60 19.18 21.32 376,408 +2.17(+11.33%)
Apr 18, 2022 19.34 19.63 18.61 19.15 103,914 -0.49(-2.49%)
Apr 14, 2022 20.34 20.90 19.56 19.64 115,056 -0.56(-2.77%)
Apr 13, 2022 19.01 20.34 18.81 20.20 167,866 +1.21(+6.37%)
Apr 12, 2022 20.19 21.33 18.78 18.99 241,625 -0.38(-1.96%)
Apr 11, 2022 18.86 20.71 18.70 19.37 180,970 +0.12(+0.62%)
Apr 08, 2022 18.54 20.04 18.13 19.25 337,347 +0.65(+3.49%)
Apr 07, 2022 18.11 18.79 17.01 18.60 172,036 +0.31(+1.69%)
Apr 06, 2022 18.46 18.63 17.23 18.29 185,749 -0.89(-4.64%)
Apr 05, 2022 20.25 20.76 18.98 19.18 175,665 -1.25(-6.12%)
Apr 04, 2022 19.15 20.69 18.86 20.43 292,653 +1.51(+7.98%)
Apr 01, 2022 19.44 19.65 18.57 18.92 326,392 -0.28(-1.46%)
Mar 31, 2022 21.22 21.22 19.06 19.20 553,698 -1.84(-8.75%)
Mar 30, 2022 23.32 23.38 20.76 21.04 439,318 -3.08(-12.77%)
Mar 29, 2022 22.28 24.52 22.28 24.12 404,455 +2.55(+11.82%)
Mar 28, 2022 20.89 21.57 20.00 21.57 107,036 +0.68(+3.26%)
Mar 25, 2022 21.93 22.01 20.44 20.89 146,864 -0.97(-4.44%)
Mar 24, 2022 21.60 21.86 20.53 21.86 133,613 +0.69(+3.26%)
Mar 23, 2022 22.12 22.50 21.08 21.17 130,122 -1.40(-6.20%)
Mar 22, 2022 21.56 22.75 21.56 22.57 149,940 +1.37(+6.46%)
Mar 21, 2022 22.68 23.01 20.65 21.20 140,226 -1.42(-6.28%)
Mar 18, 2022 21.46 22.73 21.31 22.62 164,327 +0.77(+3.52%)
Mar 17, 2022 20.52 21.96 20.20 21.85 220,881 +0.93(+4.45%)
Mar 16, 2022 19.26 21.05 19.08 20.92 393,637 +2.21(+11.81%)
Mar 15, 2022 17.38 18.82 17.38 18.71 140,408 +1.47(+8.53%)
Mar 14, 2022 17.99 18.57 16.98 17.24 155,616 -0.58(-3.25%)
Mar 11, 2022 19.64 19.90 17.78 17.82 279,494 -1.54(-7.95%)
Mar 10, 2022 18.59 19.43 19.36 170,544 +0.00(+0.00%)
Mar 09, 2022 19.34 20.05 19.20 19.36 186,014 +1.06(+5.79%)
Mar 08, 2022 17.20 20.00 17.06 18.30 293,464 +1.10(+6.40%)
Mar 07, 2022 19.64 20.18 17.10 17.20 254,694 -2.54(-12.87%)
Mar 04, 2022 20.43 20.66 18.94 19.74 182,369 -1.29(-6.13%)
Mar 03, 2022 22.19 22.19 20.18 21.03 172,849 -0.79(-3.62%)
Mar 02, 2022 20.02 22.25 19.80 21.82 306,289 +2.13(+10.82%)
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.