Retail Bull 3X Direxion (NY: RETL )

9.120 -0.220 (-2.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 8.041 8.206 7.847 7.934 299,512 -0.13(-1.57%)
Oct 28, 2022 7.701 8.109 7.321 8.060 512,392 +0.34(+4.41%)
Oct 27, 2022 7.778 8.090 7.633 7.720 450,922 +0.12(+1.53%)
Oct 26, 2022 7.672 8.090 7.467 7.603 708,231 -0.02(-0.26%)
Oct 25, 2022 6.796 7.730 6.796 7.623 740,133 +0.79(+11.52%)
Oct 24, 2022 6.728 6.869 6.339 6.835 399,604 +0.22(+3.38%)
Oct 21, 2022 6.087 6.621 6.067 6.612 683,177 +0.49(+7.94%)
Oct 20, 2022 6.359 6.787 6.067 6.126 462,378 -0.23(-3.67%)
Oct 19, 2022 6.689 6.874 6.082 6.359 619,267 -0.61(-8.79%)
Oct 18, 2022 7.127 7.351 6.748 6.971 552,218 +0.32(+4.82%)
Oct 17, 2022 6.514 6.758 6.505 6.651 380,002 +0.49(+7.89%)
Oct 14, 2022 6.971 7.078 6.133 6.164 384,122 -0.63(-9.30%)
Oct 13, 2022 6.077 6.942 5.814 6.796 562,918 +0.25(+3.86%)
Oct 12, 2022 6.612 6.709 6.393 6.544 210,076 -0.07(-1.03%)
Oct 11, 2022 6.330 6.991 6.145 6.612 823,494 +0.21(+3.34%)
Oct 10, 2022 6.563 6.583 6.135 6.398 311,085 -0.04(-0.60%)
Oct 07, 2022 6.670 6.722 6.288 6.437 534,821 -0.53(-7.54%)
Oct 06, 2022 7.030 7.399 6.835 6.962 337,314 -0.14(-1.92%)
Oct 05, 2022 6.855 7.234 6.612 7.098 427,714 -0.17(-2.28%)
Oct 04, 2022 6.826 7.263 6.826 7.263 897,053 +0.86(+13.35%)
Oct 03, 2022 6.194 6.539 5.873 6.408 563,179 +0.44(+7.33%)
Sep 30, 2022 6.077 6.437 5.598 5.970 800,523 -0.25(-4.06%)
Sep 29, 2022 6.796 6.837 6.057 6.223 1,046,809 -1.03(-14.21%)
Sep 28, 2022 6.602 7.360 6.602 7.253 737,557 +0.69(+10.52%)
Sep 27, 2022 6.621 6.864 6.310 6.563 601,797 +0.19(+3.05%)
Sep 26, 2022 6.689 7.040 6.339 6.369 735,566 -0.33(-4.93%)
Sep 23, 2022 6.641 6.758 6.310 6.699 637,693 -0.23(-3.37%)
Sep 22, 2022 7.506 7.511 6.855 6.933 966,187 -0.60(-8.00%)
Sep 21, 2022 7.856 8.333 7.516 7.535 427,362 -0.23(-3.00%)
Sep 20, 2022 8.255 8.255 7.513 7.769 591,960 -0.65(-7.75%)
Sep 19, 2022 7.926 8.431 7.907 8.421 310,323 +0.30(+3.70%)
Sep 16, 2022 8.062 8.382 7.868 8.120 408,606 -0.34(-4.01%)
Sep 15, 2022 8.363 8.945 8.276 8.460 589,153 +0.05(+0.58%)
Sep 14, 2022 8.538 8.567 7.975 8.411 300,794 -0.05(-0.57%)
Sep 13, 2022 9.285 9.370 8.344 8.460 612,589 -1.76(-17.19%)
Sep 12, 2022 9.906 10.47 9.876 10.22 783,548 +0.51(+5.30%)
Sep 09, 2022 9.159 9.746 9.071 9.702 464,790 +0.69(+7.64%)
Sep 08, 2022 8.683 9.013 8.373 9.013 311,932 -0.04(-0.43%)
Sep 07, 2022 8.247 9.100 8.247 9.052 668,399 +0.81(+9.76%)
Sep 06, 2022 8.450 8.576 7.889 8.247 288,366 -0.16(-1.96%)
Sep 02, 2022 8.974 8.994 8.217 8.411 453,193 -0.22(-2.58%)
Sep 01, 2022 8.479 8.635 8.072 8.635 426,292 -0.06(-0.67%)
Aug 31, 2022 9.314 9.314 8.635 8.693 539,020 -0.50(-5.49%)
Aug 30, 2022 9.779 9.876 8.974 9.197 424,016 -0.29(-3.07%)
Aug 29, 2022 9.411 9.739 9.168 9.488 345,417 -0.16(-1.71%)
Aug 26, 2022 10.88 10.96 9.614 9.653 523,440 -1.05(-9.79%)
Aug 25, 2022 10.14 10.91 9.896 10.70 294,822 +0.53(+5.25%)
Aug 24, 2022 10.33 10.58 9.944 10.17 290,496 -0.27(-2.60%)
Aug 23, 2022 10.59 11.07 10.44 10.44 244,813 -0.05(-0.46%)
Aug 22, 2022 10.96 10.96 10.34 10.49 539,905 -1.08(-9.31%)
Aug 19, 2022 12.33 12.47 11.33 11.56 516,152 -1.22(-9.56%)
Aug 18, 2022 12.92 12.97 12.35 12.79 399,703 -0.30(-2.30%)
Aug 17, 2022 13.65 13.77 12.76 13.09 873,157 -1.18(-8.29%)
Aug 16, 2022 12.83 15.03 12.83 14.27 1,215,037 +1.51(+11.86%)
Aug 15, 2022 12.44 12.82 12.33 12.76 286,810 +0.07(+0.54%)
Aug 12, 2022 12.40 12.71 11.86 12.69 523,480 +0.59(+4.89%)
Aug 11, 2022 11.95 12.93 11.95 12.10 982,964 +0.66(+5.77%)
Aug 10, 2022 11.30 11.75 11.07 11.44 565,183 +1.01(+9.67%)
Aug 09, 2022 11.46 11.56 10.24 10.43 594,495 -1.29(-11.01%)
Aug 08, 2022 10.88 12.49 10.88 11.72 740,642 +1.15(+10.93%)
Aug 05, 2022 9.886 10.76 9.828 10.57 351,846 +0.28(+2.74%)
Aug 04, 2022 10.43 10.74 10.22 10.28 432,582 -0.05(-0.47%)
Aug 03, 2022 9.809 10.51 9.750 10.33 426,613 +0.81(+8.56%)
Aug 02, 2022 9.585 9.906 9.314 9.517 342,261 -0.29(-2.97%)
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.