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

Retail Bull 3X Direxion (NY: RETL )

8.750 +0.220 (+2.58%)
Streaming Delayed Price Updated: 12:22 PM EDT, May 3, 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 (%)
Apr 30, 2020 4.079 4.079 3.729 3.753 699,041 -0.45(-10.75%)
Apr 29, 2020 4.185 4.310 4.029 4.205 2,146,882 +0.37(+9.64%)
Apr 28, 2020 3.971 4.089 3.640 3.836 2,640,679 +0.14(+3.67%)
Apr 27, 2020 3.229 3.727 3.229 3.700 1,944,910 +0.53(+16.77%)
Apr 24, 2020 2.971 3.238 2.971 3.168 608,130 +0.24(+8.18%)
Apr 23, 2020 2.898 3.046 2.878 2.929 343,645 +0.06(+2.22%)
Apr 22, 2020 2.945 2.961 2.833 2.865 174,474 +0.02(+0.83%)
Apr 21, 2020 2.814 2.949 2.735 2.842 269,876 -0.23(-7.50%)
Apr 20, 2020 3.062 3.225 2.957 3.072 341,318 -0.08(-2.50%)
Apr 17, 2020 3.190 3.194 2.961 3.151 404,819 +0.35(+12.31%)
Apr 16, 2020 2.833 2.883 2.689 2.806 248,336 -0.01(-0.28%)
Apr 15, 2020 2.864 2.926 2.717 2.814 532,214 -0.42(-13.07%)
Apr 14, 2020 3.159 3.275 3.060 3.237 618,309 +0.34(+11.66%)
Apr 13, 2020 3.015 3.015 2.735 2.899 257,316 -0.09(-3.13%)
Apr 09, 2020 2.903 3.202 2.860 2.992 676,931 +0.28(+10.46%)
Apr 08, 2020 2.488 2.767 2.443 2.709 546,158 +0.32(+13.50%)
Apr 07, 2020 2.592 2.693 2.313 2.387 962,774 +0.17(+7.90%)
Apr 06, 2020 1.886 2.216 1.882 2.212 435,058 +0.56(+33.56%)
Apr 03, 2020 1.742 1.763 1.564 1.656 135,025 -0.08(-4.58%)
Apr 02, 2020 1.781 1.891 1.649 1.736 116,122 -0.08(-4.23%)
Apr 01, 2020 1.940 1.999 1.785 1.812 160,533 -0.40(-18.07%)
Mar 31, 2020 2.266 2.328 2.149 2.212 93,412 -0.05(-2.12%)
Mar 30, 2020 2.352 2.352 2.083 2.260 136,605 -0.01(-0.45%)
Mar 27, 2020 2.402 2.402 2.204 2.270 152,032 -0.28(-11.08%)
Mar 26, 2020 2.483 2.651 2.387 2.553 175,914 +0.22(+9.49%)
Mar 25, 2020 2.247 2.610 2.127 2.332 359,933 +0.13(+5.99%)
Mar 24, 2020 1.960 2.212 1.948 2.200 209,982 +0.47(+27.03%)
Mar 23, 2020 1.899 1.953 1.561 1.732 238,447 -0.14(-7.33%)
Mar 20, 2020 2.295 2.295 1.843 1.869 240,898 -0.33(-14.98%)
Mar 19, 2020 1.736 2.246 1.675 2.198 261,546 +0.26(+13.68%)
Mar 18, 2020 2.155 2.189 1.561 1.934 117,267 -0.45(-18.96%)
Mar 17, 2020 2.288 2.557 2.097 2.386 84,834 +0.10(+4.39%)
Mar 16, 2020 3.000 3.000 2.147 2.286 122,117 -1.04(-31.37%)
Mar 13, 2020 3.300 3.331 2.650 3.331 156,833 +0.53(+18.75%)
Mar 12, 2020 3.293 3.465 2.802 2.805 213,847 -1.60(-36.33%)
Mar 11, 2020 5.139 5.139 4.279 4.406 297,240 -1.20(-21.43%)
Mar 10, 2020 5.649 5.866 5.009 5.607 38,887 +0.25(+4.69%)
Mar 09, 2020 5.725 5.725 4.861 5.356 55,892 -1.00(-15.80%)
Mar 06, 2020 6.098 6.535 6.018 6.361 88,530 -0.21(-3.24%)
Mar 05, 2020 6.894 6.894 6.437 6.574 69,413 -0.81(-11.03%)
Mar 04, 2020 7.118 7.392 6.848 7.389 68,754 +0.57(+8.38%)
Mar 03, 2020 7.354 7.613 6.612 6.818 59,357 -0.47(-6.48%)
Mar 02, 2020 7.095 7.290 6.547 7.290 37,159 +0.30(+4.36%)
Feb 28, 2020 6.509 7.130 6.471 6.985 65,150 -0.14(-2.03%)
Feb 27, 2020 7.290 7.994 6.738 7.130 110,529 -0.66(-8.45%)
Feb 26, 2020 8.534 8.670 7.785 7.788 39,959 -0.55(-6.62%)
Feb 25, 2020 9.463 9.463 8.317 8.340 49,519 -0.95(-10.24%)
Feb 24, 2020 9.368 9.581 9.065 9.292 92,022 -1.11(-10.65%)
Feb 21, 2020 10.60 10.61 10.32 10.40 21,541 -0.23(-2.14%)
Feb 20, 2020 10.10 10.63 10.10 10.63 58,890 +0.64(+6.45%)
Feb 19, 2020 9.935 10.06 9.673 9.983 15,307 +0.08(+0.79%)
Feb 18, 2020 9.741 10.03 9.741 9.905 14,729 +0.13(+1.32%)
Feb 14, 2020 9.943 9.945 9.709 9.775 7,618 -0.09(-0.92%)
Feb 13, 2020 9.673 9.954 9.673 9.866 17,803 -0.11(-1.12%)
Feb 12, 2020 9.722 10.01 9.722 9.978 32,659 +0.47(+4.97%)
Feb 11, 2020 9.456 9.596 9.456 9.505 14,514 +0.24(+2.55%)
Feb 10, 2020 9.151 9.334 9.151 9.269 19,077 +0.09(+1.01%)
Feb 07, 2020 9.391 9.398 9.098 9.176 25,744 -0.46(-4.80%)
Feb 06, 2020 9.935 9.935 9.623 9.639 40,521 -0.19(-1.97%)
Feb 05, 2020 9.497 9.859 9.497 9.832 51,973 +0.62(+6.78%)
Feb 04, 2020 9.288 9.444 9.150 9.208 32,514 +0.21(+2.34%)
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.