Skip to main content

Retail Bull 3X Direxion (NY: RETL )

9.360 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 18.91 18.91 18.91 0 +0.63(+3.44%)
Aug 30, 2018 18.60 18.79 18.19 18.28 186,508 -0.33(-1.79%)
Aug 29, 2018 18.82 18.82 17.94 18.62 101,892 -0.13(-0.72%)
Aug 28, 2018 18.58 18.82 18.31 18.75 119,590 +0.38(+2.08%)
Aug 27, 2018 18.97 18.98 18.27 18.37 235,568 -0.43(-2.27%)
Aug 24, 2018 19.49 19.49 18.62 18.80 174,461 -0.64(-3.27%)
Aug 23, 2018 19.33 19.59 19.00 19.43 65,646 +0.10(+0.54%)
Aug 22, 2018 19.46 19.95 19.18 19.33 170,162 +0.02(+0.08%)
Aug 21, 2018 19.15 19.45 18.97 19.31 148,540 +0.43(+2.30%)
Aug 20, 2018 18.15 18.92 18.15 18.88 220,489 +0.79(+4.34%)
Aug 17, 2018 17.58 18.14 17.48 18.09 82,020 +0.54(+3.05%)
Aug 16, 2018 18.00 18.01 17.51 17.56 110,693 +0.10(+0.58%)
Aug 15, 2018 18.52 18.52 17.20 17.46 190,499 -1.45(-7.68%)
Aug 14, 2018 17.79 18.95 17.79 18.91 112,162 +1.22(+6.88%)
Aug 13, 2018 18.12 18.12 17.50 17.69 148,166 -0.30(-1.67%)
Aug 10, 2018 17.94 18.45 17.67 17.99 109,272 +0.07(+0.38%)
Aug 09, 2018 17.87 18.35 17.86 17.93 149,144 +0.24(+1.33%)
Aug 08, 2018 17.70 17.77 17.37 17.69 45,993 +0.05(+0.28%)
Aug 07, 2018 17.39 17.74 17.31 17.64 49,485 +0.41(+2.39%)
Aug 06, 2018 17.12 17.23 16.75 17.23 47,216 +0.32(+1.90%)
Aug 03, 2018 16.76 16.94 16.63 16.91 37,938 +0.33(+1.99%)
Aug 02, 2018 15.98 16.58 15.72 16.58 26,850 +0.57(+3.58%)
Aug 01, 2018 16.72 16.72 15.74 16.00 56,284 -0.60(-3.59%)
Jul 31, 2018 16.48 16.77 16.40 16.60 25,602 +0.11(+0.68%)
Jul 30, 2018 16.29 16.70 16.29 16.49 36,276 +0.18(+1.10%)
Jul 27, 2018 17.39 17.39 16.17 16.31 65,990 -0.81(-4.74%)
Jul 26, 2018 17.11 17.78 16.84 17.12 72,552 +0.42(+2.53%)
Jul 25, 2018 16.17 16.70 15.93 16.70 53,057 +0.42(+2.58%)
Jul 24, 2018 17.34 17.41 16.09 16.28 119,590 -0.79(-4.61%)
Jul 23, 2018 17.11 17.30 16.87 17.06 33,446 -0.02(-0.12%)
Jul 20, 2018 17.81 17.81 17.05 17.09 49,728 -0.63(-3.54%)
Jul 19, 2018 17.22 17.85 17.14 17.71 84,925 +0.55(+3.21%)
Jul 18, 2018 17.06 17.16 16.66 17.16 29,391 +0.16(+0.97%)
Jul 17, 2018 16.42 17.08 16.42 17.00 121,500 +0.57(+3.44%)
Jul 16, 2018 16.67 16.67 16.08 16.43 48,982 +0.08(+0.50%)
Jul 13, 2018 16.17 16.60 16.17 16.35 51,507 +0.28(+1.77%)
Jul 12, 2018 16.39 16.39 15.63 16.06 125,729 -0.24(-1.45%)
Jul 11, 2018 17.12 17.12 15.97 16.30 103,928 -0.44(-2.62%)
Jul 10, 2018 17.51 17.51 16.48 16.74 526,048 -0.32(-1.89%)
Jul 09, 2018 17.13 17.21 16.79 17.06 30,045 +0.22(+1.31%)
Jul 06, 2018 16.39 16.93 16.32 16.84 70,925 +0.46(+2.83%)
Jul 05, 2018 16.24 16.38 15.72 16.38 46,989 +0.46(+2.91%)
Jul 03, 2018 15.91 15.91 15.91 0 +0.31(+2.00%)
Jul 02, 2018 15.51 15.60 15.07 15.60 124,893 -0.12(-0.79%)
Jun 29, 2018 16.44 16.73 15.71 15.72 39,094 -0.54(-3.31%)
Jun 28, 2018 16.03 16.45 15.84 16.26 22,583 +0.00(+0.00%)
Jun 27, 2018 16.84 17.47 16.26 16.26 48,718 -0.75(-4.42%)
Jun 26, 2018 16.88 17.04 16.63 17.02 28,653 +0.18(+1.07%)
Jun 25, 2018 17.49 17.49 16.53 16.84 168,060 -0.75(-4.28%)
Jun 22, 2018 18.26 18.26 17.31 17.59 81,502 -0.28(-1.59%)
Jun 21, 2018 17.80 18.21 17.78 17.87 249,926 +0.07(+0.37%)
Jun 20, 2018 17.89 17.89 17.08 17.81 87,847 +0.53(+3.09%)
Jun 19, 2018 17.02 17.29 16.54 17.27 126,517 +0.20(+1.15%)
Jun 18, 2018 16.44 17.09 16.36 17.08 68,954 +0.59(+3.58%)
Jun 15, 2018 16.49 16.26 16.49 67,223 +0.23(+1.43%)
Jun 14, 2018 16.76 16.76 16.07 16.26 125,176 -0.45(-2.71%)
Jun 13, 2018 17.51 17.51 16.66 16.71 128,723 -0.62(-3.60%)
Jun 12, 2018 17.21 17.73 17.01 17.33 116,360 +0.15(+0.90%)
Jun 11, 2018 16.84 17.26 16.76 17.18 119,014 +0.54(+3.27%)
Jun 08, 2018 16.12 16.65 16.12 16.63 57,027 +0.45(+2.77%)
Jun 07, 2018 16.07 16.73 16.07 16.18 139,912 +0.31(+1.98%)
Jun 06, 2018 15.87 56,080 +0.25(+1.58%)
Jun 05, 2018 14.84 15.66 14.84 15.62 64,007 +0.78(+5.26%)
Jun 04, 2018 13.98 14.84 13.98 14.84 75,779 +0.97(+6.98%)
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.