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

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
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, 2024 8.545 8.575 8.251 8.276 145,289 -0.48(-5.46%)
Apr 29, 2024 8.874 8.954 8.635 8.754 183,541 -0.04(-0.45%)
Apr 26, 2024 8.456 8.854 8.426 8.794 278,840 +0.36(+4.25%)
Apr 25, 2024 8.227 8.436 7.997 8.436 190,668 -0.12(-1.40%)
Apr 24, 2024 8.605 8.685 8.451 8.555 247,567 -0.14(-1.60%)
Apr 23, 2024 8.316 8.736 8.316 8.695 354,609 +0.49(+5.95%)
Apr 22, 2024 8.157 8.376 7.987 8.207 262,911 +0.12(+1.48%)
Apr 19, 2024 7.838 8.087 7.838 8.087 162,593 +0.17(+2.14%)
Apr 18, 2024 7.968 8.227 7.846 7.918 283,607 -0.02(-0.25%)
Apr 17, 2024 8.217 8.236 7.838 7.938 227,570 -0.09(-1.12%)
Apr 16, 2024 7.978 8.107 7.778 8.027 249,471 -0.01(-0.12%)
Apr 15, 2024 8.585 8.700 7.983 8.037 359,322 -0.34(-4.04%)
Apr 12, 2024 8.794 8.814 8.294 8.376 298,372 -0.62(-6.87%)
Apr 11, 2024 8.983 9.043 8.656 8.993 226,734 +0.06(+0.67%)
Apr 10, 2024 8.964 9.113 8.734 8.934 329,534 -0.55(-5.78%)
Apr 09, 2024 9.541 9.671 9.272 9.481 172,689 +0.00(+0.00%)
Apr 08, 2024 9.531 9.710 9.447 9.481 170,812 +0.06(+0.63%)
Apr 05, 2024 9.282 9.521 9.272 9.422 415,729 +0.07(+0.75%)
Apr 04, 2024 10.04 10.06 9.264 9.352 427,818 -0.42(-4.28%)
Apr 03, 2024 9.989 10.03 9.691 9.770 462,158 -0.28(-2.78%)
Apr 02, 2024 10.63 10.63 9.959 10.05 577,937 -0.97(-8.77%)
Apr 01, 2024 11.23 11.35 10.96 11.02 277,955 -0.18(-1.60%)
Mar 28, 2024 11.04 11.26 10.86 11.19 396,404 +0.23(+2.09%)
Mar 27, 2024 10.47 10.97 10.47 10.97 248,822 +0.60(+5.76%)
Mar 26, 2024 10.44 10.55 10.30 10.37 138,915 +0.12(+1.17%)
Mar 25, 2024 10.62 10.80 10.24 10.25 180,221 -0.28(-2.65%)
Mar 22, 2024 10.87 10.88 10.52 10.53 315,856 -0.37(-3.38%)
Mar 21, 2024 10.50 11.03 10.49 10.90 574,845 +0.33(+3.11%)
Mar 20, 2024 9.999 10.59 9.979 10.57 456,406 +0.50(+4.95%)
Mar 19, 2024 9.710 10.08 9.710 10.07 305,048 +0.22(+2.26%)
Mar 18, 2024 9.906 9.986 9.605 9.847 247,452 -0.01(-0.10%)
Mar 15, 2024 9.519 9.936 9.511 9.857 225,264 +0.11(+1.12%)
Mar 14, 2024 10.10 10.17 9.480 9.748 362,069 -0.26(-2.58%)
Mar 13, 2024 9.668 10.11 9.668 10.01 191,901 +0.24(+2.44%)
Mar 12, 2024 9.748 9.996 9.673 9.768 253,612 +0.02(+0.20%)
Mar 11, 2024 9.787 9.946 9.539 9.748 205,853 -0.15(-1.50%)
Mar 08, 2024 10.10 10.29 9.698 9.897 369,245 -0.03(-0.30%)
Mar 07, 2024 9.926 10.24 9.877 9.926 430,851 +0.08(+0.81%)
Mar 06, 2024 10.36 10.37 9.718 9.847 688,938 -0.49(-4.71%)
Mar 05, 2024 10.22 10.57 10.17 10.33 444,555 -0.03(-0.29%)
Mar 04, 2024 10.57 10.70 10.34 10.36 412,459 -0.11(-1.04%)
Mar 01, 2024 10.27 10.51 10.01 10.47 470,407 +0.25(+2.43%)
Feb 29, 2024 10.39 10.45 10.07 10.22 549,242 +0.13(+1.28%)
Feb 28, 2024 10.15 10.31 10.05 10.10 625,975 -0.24(-2.31%)
Feb 27, 2024 9.827 10.42 9.797 10.33 830,926 +0.70(+7.32%)
Feb 26, 2024 9.559 9.807 9.499 9.629 528,181 +0.06(+0.62%)
Feb 23, 2024 9.301 9.698 9.271 9.569 1,069,506 +0.48(+5.24%)
Feb 22, 2024 8.944 9.152 8.834 9.093 409,036 +0.21(+2.35%)
Feb 21, 2024 8.894 9.063 8.730 8.884 451,209 -0.14(-1.54%)
Feb 20, 2024 8.993 9.094 8.914 9.023 554,452 -0.17(-1.84%)
Feb 16, 2024 9.033 9.440 8.973 9.192 922,484 -0.17(-1.80%)
Feb 15, 2024 9.073 9.400 9.073 9.361 624,638 +0.35(+3.85%)
Feb 14, 2024 8.904 9.063 8.616 9.013 612,075 +0.35(+4.01%)
Feb 13, 2024 8.705 8.864 8.398 8.666 1,232,505 -0.80(-8.49%)
Feb 12, 2024 8.993 9.549 8.963 9.470 1,509,554 +0.54(+6.00%)
Feb 09, 2024 8.646 8.973 8.537 8.934 1,187,847 +0.35(+4.05%)
Feb 08, 2024 8.249 8.626 8.229 8.586 3,072,958 +0.35(+4.22%)
Feb 07, 2024 8.239 8.328 8.070 8.239 347,303 +0.03(+0.36%)
Feb 06, 2024 7.862 8.209 7.772 8.209 441,923 +0.30(+3.76%)
Feb 05, 2024 8.001 8.034 7.668 7.911 438,599 -0.37(-4.44%)
Feb 02, 2024 7.971 8.457 7.822 8.279 936,129 +0.13(+1.58%)
Feb 01, 2024 7.762 8.169 7.613 8.150 269,742 +0.57(+7.46%)
Jan 31, 2024 8.080 8.221 7.534 7.584 496,047 -0.59(-7.17%)
Jan 30, 2024 8.150 8.254 8.040 8.169 259,746 -0.08(-0.96%)
Jan 29, 2024 8.080 8.278 7.911 8.249 236,399 +0.19(+2.34%)
Jan 26, 2024 8.070 8.189 7.992 8.060 265,238 +0.11(+1.37%)
Jan 25, 2024 7.862 7.971 7.683 7.951 408,498 +0.30(+3.89%)
Jan 24, 2024 8.110 8.130 7.609 7.653 550,753 -0.24(-3.02%)
Jan 23, 2024 8.298 8.418 7.792 7.891 572,889 -0.20(-2.45%)
Jan 22, 2024 7.772 8.100 7.723 8.090 527,732 +0.42(+5.43%)
Jan 19, 2024 7.683 7.802 7.296 7.673 466,493 +0.10(+1.31%)
Jan 18, 2024 7.643 7.653 7.317 7.574 335,013 +0.05(+0.66%)
Jan 17, 2024 7.514 7.574 7.367 7.524 167,047 -0.13(-1.69%)
Jan 16, 2024 7.574 7.673 7.415 7.653 469,159 -0.09(-1.15%)
Jan 12, 2024 8.150 8.288 7.653 7.743 588,192 -0.30(-3.70%)
Jan 11, 2024 8.169 8.189 7.762 8.040 544,100 -0.21(-2.53%)
Jan 10, 2024 8.189 8.288 8.011 8.249 323,890 +0.06(+0.73%)
Jan 09, 2024 8.189 8.298 8.110 8.189 436,741 -0.21(-2.48%)
Jan 08, 2024 8.011 8.398 7.891 8.398 480,891 +0.43(+5.35%)
Jan 05, 2024 7.921 8.329 7.829 7.971 467,521 -0.05(-0.62%)
Jan 04, 2024 8.001 8.139 7.872 8.020 351,014 -0.05(-0.62%)
Jan 03, 2024 8.785 8.825 8.055 8.070 828,847 -0.97(-10.76%)
Jan 02, 2024 8.864 9.291 8.725 9.043 617,986 -0.01(-0.11%)
Dec 29, 2023 9.301 9.410 9.012 9.053 460,192 -0.33(-3.49%)
Dec 28, 2023 9.301 9.401 9.202 9.380 766,325 -0.01(-0.11%)
Dec 27, 2023 9.281 9.465 9.212 9.390 432,330 +0.15(+1.61%)
Dec 26, 2023 9.142 9.301 8.978 9.241 390,043 +0.26(+2.87%)
Dec 22, 2023 8.884 9.202 8.785 8.983 882,543 -0.09(-0.98%)
Dec 21, 2023 8.924 9.093 8.785 9.073 697,202 +0.49(+5.65%)
Dec 20, 2023 8.993 9.211 8.567 8.587 779,573 -0.49(-5.45%)
Dec 19, 2023 8.647 9.117 8.647 9.082 542,126 +0.53(+6.25%)
Dec 18, 2023 8.627 8.726 8.340 8.548 434,773 +0.06(+0.70%)
Dec 15, 2023 8.716 8.854 8.380 8.488 909,168 -0.21(-2.39%)
Dec 14, 2023 8.469 8.825 8.449 8.696 1,095,003 +0.60(+7.46%)
Dec 13, 2023 7.430 8.122 7.202 8.093 931,229 +0.69(+9.36%)
Dec 12, 2023 7.618 7.618 7.361 7.400 515,048 -0.22(-2.86%)
Dec 11, 2023 7.450 7.666 7.390 7.618 668,643 +0.38(+5.19%)
Dec 08, 2023 7.262 7.430 7.113 7.242 605,118 -0.03(-0.41%)
Dec 07, 2023 7.093 7.281 6.935 7.271 555,456 +0.22(+3.09%)
Dec 06, 2023 7.093 7.370 7.004 7.054 1,045,906 +0.14(+2.00%)
Dec 05, 2023 7.232 7.296 6.905 6.915 750,533 -0.59(-7.91%)
Dec 04, 2023 7.173 7.657 7.173 7.509 843,159 +0.25(+3.41%)
Dec 01, 2023 6.609 7.291 6.500 7.262 1,191,646 +0.73(+11.21%)
Nov 30, 2023 6.589 6.628 6.342 6.529 883,118 -0.02(-0.30%)
Nov 29, 2023 6.510 6.798 6.490 6.549 792,345 +0.14(+2.16%)
Nov 28, 2023 6.193 6.490 6.074 6.411 616,864 +0.17(+2.69%)
Nov 27, 2023 6.292 6.351 6.156 6.243 474,313 -0.11(-1.71%)
Nov 24, 2023 6.203 6.351 6.188 6.351 122,567 +0.13(+2.07%)
Nov 22, 2023 6.243 6.381 6.155 6.223 494,917 -0.02(-0.32%)
Nov 21, 2023 6.213 6.267 6.055 6.243 672,184 -0.05(-0.79%)
Nov 20, 2023 6.124 6.342 6.055 6.292 513,127 +0.11(+1.76%)
Nov 17, 2023 5.985 6.233 5.955 6.183 882,067 +0.48(+8.51%)
Nov 16, 2023 6.193 6.203 5.629 5.698 1,021,350 -0.66(-10.42%)
Nov 15, 2023 6.144 6.580 6.084 6.361 1,505,770 +0.41(+6.81%)
Nov 14, 2023 5.609 6.124 5.609 5.956 1,009,986 +0.74(+14.23%)
Nov 13, 2023 5.204 5.332 5.154 5.214 491,965 -0.10(-1.86%)
Nov 10, 2023 5.243 5.323 5.045 5.313 736,686 +0.14(+2.68%)
Nov 09, 2023 5.570 5.590 5.135 5.174 572,183 -0.30(-5.43%)
Nov 08, 2023 5.738 5.738 5.460 5.471 602,199 -0.31(-5.31%)
Nov 07, 2023 5.758 5.858 5.679 5.778 258,133 -0.03(-0.51%)
Nov 06, 2023 5.966 5.975 5.669 5.807 389,222 -0.14(-2.33%)
Nov 03, 2023 5.679 6.055 5.679 5.946 663,795 +0.47(+8.68%)
Nov 02, 2023 5.194 5.481 5.194 5.471 613,581 +0.44(+8.64%)
Nov 01, 2023 5.055 5.055 4.778 5.036 509,741 -0.04(-0.78%)
Oct 31, 2023 4.976 5.105 4.859 5.075 260,481 +0.11(+2.19%)
Oct 30, 2023 5.006 5.085 4.848 4.966 240,221 +0.08(+1.62%)
Oct 27, 2023 5.135 5.144 4.838 4.887 511,550 -0.17(-3.33%)
Oct 26, 2023 4.996 5.154 4.917 5.055 420,465 +0.07(+1.39%)
Oct 25, 2023 4.976 5.084 4.828 4.986 434,163 -0.07(-1.37%)
Oct 24, 2023 5.095 5.243 4.986 5.055 400,545 +0.03(+0.59%)
Oct 23, 2023 5.154 5.283 4.957 5.026 406,848 -0.21(-3.97%)
Oct 20, 2023 5.323 5.372 5.184 5.233 276,071 -0.08(-1.49%)
Oct 19, 2023 5.520 5.639 5.263 5.313 510,062 -0.28(-4.96%)
Oct 18, 2023 5.669 5.714 5.540 5.590 307,225 -0.20(-3.42%)
Oct 17, 2023 5.382 5.926 5.382 5.787 900,634 +0.27(+4.84%)
Oct 16, 2023 5.243 5.551 5.194 5.520 368,811 +0.42(+8.14%)
Oct 13, 2023 5.233 5.263 5.065 5.105 351,729 -0.07(-1.34%)
Oct 12, 2023 5.530 5.540 5.075 5.174 509,469 -0.32(-5.77%)
Oct 11, 2023 5.649 5.684 5.342 5.491 347,281 -0.08(-1.42%)
Oct 10, 2023 5.283 5.659 5.283 5.570 609,467 +0.32(+6.03%)
Oct 09, 2023 5.036 5.331 4.996 5.253 330,370 +0.08(+1.53%)
Oct 06, 2023 5.006 5.274 4.827 5.174 658,278 +0.07(+1.36%)
Oct 05, 2023 5.283 5.313 5.041 5.105 316,129 -0.24(-4.44%)
Oct 04, 2023 5.313 5.412 5.209 5.342 221,225 +0.05(+0.93%)
Oct 03, 2023 5.580 5.628 5.243 5.293 380,971 -0.34(-5.98%)
Oct 02, 2023 5.758 5.797 5.560 5.629 351,607 -0.12(-2.07%)
Sep 29, 2023 5.817 5.955 5.718 5.748 456,257 +0.09(+1.57%)
Sep 28, 2023 5.382 5.713 5.332 5.659 638,344 +0.30(+5.54%)
Sep 27, 2023 5.313 5.439 5.213 5.362 453,099 +0.11(+2.07%)
Sep 26, 2023 5.392 5.501 5.233 5.253 368,057 -0.26(-4.67%)
Sep 25, 2023 5.323 5.550 5.466 5.510 222,741 +0.07(+1.27%)
Sep 22, 2023 5.560 5.634 5.421 5.441 321,281 -0.08(-1.43%)
Sep 21, 2023 5.619 5.679 5.510 5.520 330,352 -0.21(-3.63%)
Sep 20, 2023 5.886 5.941 5.718 5.728 259,003 -0.11(-1.86%)
Sep 19, 2023 5.837 5.925 5.738 5.837 582,056 -0.04(-0.64%)
Sep 18, 2023 6.151 6.151 5.860 5.875 384,339 -0.29(-4.64%)
Sep 15, 2023 6.407 6.407 6.091 6.160 400,685 -0.28(-4.29%)
Sep 14, 2023 6.121 6.436 6.121 6.436 485,395 +0.44(+7.40%)
Sep 13, 2023 6.180 6.180 5.934 5.993 458,730 -0.11(-1.78%)
Sep 12, 2023 6.131 6.289 6.072 6.101 220,019 -0.03(-0.48%)
Sep 11, 2023 6.190 6.289 6.111 6.131 169,983 +0.01(+0.16%)
Sep 08, 2023 6.259 6.259 6.044 6.121 199,888 -0.12(-1.90%)
Sep 07, 2023 6.348 6.348 6.165 6.239 168,109 -0.12(-1.86%)
Sep 06, 2023 6.436 6.599 6.229 6.358 280,670 -0.12(-1.83%)
Sep 05, 2023 6.791 6.791 6.476 6.476 247,608 -0.48(-6.94%)
Sep 01, 2023 6.949 7.048 6.836 6.959 245,337 +0.10(+1.44%)
Aug 31, 2023 6.781 7.037 6.762 6.860 177,866 +0.02(+0.29%)
Aug 30, 2023 6.683 6.910 6.634 6.841 257,146 +0.12(+1.76%)
Aug 29, 2023 6.377 6.722 6.377 6.722 462,705 +0.32(+4.92%)
Aug 28, 2023 6.239 6.422 6.229 6.407 148,298 +0.23(+3.67%)
Aug 25, 2023 6.220 6.328 5.988 6.180 255,018 +0.09(+1.46%)
Aug 24, 2023 6.417 6.496 6.082 6.091 345,049 -0.44(-6.79%)
Aug 23, 2023 6.298 6.536 6.170 6.535 406,821 +0.20(+3.11%)
Aug 22, 2023 6.791 6.791 6.318 6.338 533,824 -0.61(-8.79%)
Aug 21, 2023 7.097 7.185 6.841 6.949 157,423 -0.17(-2.35%)
Aug 18, 2023 6.772 7.166 6.683 7.117 196,870 +0.27(+3.88%)
Aug 17, 2023 7.156 7.294 6.831 6.850 359,466 -0.29(-4.01%)
Aug 16, 2023 7.383 7.540 7.107 7.136 383,519 -0.18(-2.43%)
Aug 15, 2023 7.491 7.501 7.225 7.314 340,804 -0.26(-3.39%)
Aug 14, 2023 7.402 7.570 7.304 7.570 204,163 +0.05(+0.66%)
Aug 11, 2023 7.373 7.639 7.363 7.521 261,521 +0.00(+0.00%)
Aug 10, 2023 7.659 7.935 7.442 7.521 276,208 -0.03(-0.39%)
Aug 09, 2023 7.747 7.787 7.462 7.550 246,664 -0.06(-0.78%)
Aug 08, 2023 7.590 7.629 7.338 7.609 404,587 -0.23(-2.89%)
Aug 07, 2023 7.826 7.905 7.610 7.836 237,281 +0.03(+0.38%)
Aug 04, 2023 7.984 8.093 7.767 7.806 385,822 -0.08(-1.00%)
Aug 03, 2023 7.737 8.023 7.698 7.885 283,741 +0.04(+0.50%)
Aug 02, 2023 7.797 7.925 7.698 7.846 579,710 -0.23(-2.81%)
Aug 01, 2023 8.073 8.181 7.905 8.073 293,491 -0.10(-1.21%)
Jul 31, 2023 8.033 8.206 8.005 8.171 785,419 +0.18(+2.22%)
Jul 28, 2023 7.915 8.058 7.816 7.994 510,707 +0.27(+3.44%)
Jul 27, 2023 8.102 8.210 7.640 7.728 715,489 -0.28(-3.45%)
Jul 26, 2023 7.629 8.023 7.629 8.004 536,532 +0.34(+4.37%)
Jul 25, 2023 7.747 7.797 7.580 7.668 391,930 -0.10(-1.27%)
Jul 24, 2023 7.678 7.875 7.540 7.767 564,688 +0.14(+1.81%)
Jul 21, 2023 8.004 8.004 7.590 7.629 315,318 -0.24(-3.01%)
Jul 20, 2023 8.151 8.153 7.777 7.866 464,467 -0.29(-3.51%)
Jul 19, 2023 7.984 8.181 7.846 8.151 853,381 +0.43(+5.62%)
Jul 18, 2023 7.461 7.836 7.452 7.718 467,276 +0.25(+3.30%)
Jul 17, 2023 7.294 7.560 7.136 7.471 522,524 +0.13(+1.75%)
Jul 14, 2023 7.471 7.491 7.181 7.343 597,575 -0.22(-2.87%)
Jul 13, 2023 7.777 7.777 7.540 7.560 553,677 -0.22(-2.79%)
Jul 12, 2023 8.073 8.132 7.733 7.777 633,452 +0.02(+0.25%)
Jul 11, 2023 7.392 7.816 7.392 7.757 775,671 +0.45(+6.21%)
Jul 10, 2023 6.890 7.314 6.890 7.304 549,107 +0.36(+5.26%)
Jul 07, 2023 6.772 7.117 6.752 6.939 844,018 +0.17(+2.47%)
Jul 06, 2023 6.801 6.910 6.605 6.772 343,723 -0.26(-3.65%)
Jul 05, 2023 7.048 7.067 6.821 7.028 229,985 -0.06(-0.83%)
Jul 03, 2023 6.900 7.156 6.900 7.087 318,158 +0.17(+2.42%)
Jun 30, 2023 6.998 7.008 6.678 6.919 524,896 +0.09(+1.30%)
Jun 29, 2023 6.762 7.008 6.722 6.831 315,755 +0.10(+1.46%)
Jun 28, 2023 6.673 6.732 6.545 6.732 215,363 +0.03(+0.44%)
Jun 27, 2023 6.367 6.742 6.319 6.703 422,424 +0.33(+5.10%)
Jun 26, 2023 6.298 6.565 6.298 6.377 341,773 +0.03(+0.47%)
Jun 23, 2023 6.348 6.565 6.318 6.348 294,813 -0.16(-2.42%)
Jun 22, 2023 6.427 6.535 6.259 6.505 359,344 +0.03(+0.46%)
Jun 21, 2023 6.387 6.612 6.279 6.476 353,650 +0.04(+0.55%)
Jun 20, 2023 6.440 6.548 6.342 6.440 660,155 -0.10(-1.50%)
Jun 16, 2023 6.949 6.998 6.411 6.538 880,126 -0.32(-4.71%)
Jun 15, 2023 6.440 6.900 6.440 6.861 856,102 +0.45(+7.02%)
May 08, 2023 6.372 6.460 6.225 6.411 284,456 +0.11(+1.71%)
May 05, 2023 6.098 6.339 6.098 6.303 340,220 +0.47(+8.05%)
May 04, 2023 6.068 6.098 5.745 5.833 489,042 -0.27(-4.49%)
May 03, 2023 6.254 6.431 6.073 6.108 290,328 -0.11(-1.73%)
May 02, 2023 6.284 6.284 5.824 6.215 497,891 -0.10(-1.55%)
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.