Skip to main content

Direxion Daily Retail Bull 3X Shares ETF (NY: RETL )

10.33 +0.21 (+2.08%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 10.23 10.33 9.980 10.33 156,894 +0.21(+2.08%)
Dec 23, 2024 10.26 10.31 9.950 10.12 246,655 -0.21(-2.03%)
Dec 20, 2024 9.660 10.69 9.660 10.33 335,980 +0.33(+3.30%)
Dec 19, 2024 10.30 10.53 9.880 10.00 377,991 -0.09(-0.89%)
Dec 18, 2024 11.20 11.29 9.920 10.09 360,207 -0.94(-8.52%)
Dec 17, 2024 11.09 11.33 10.95 11.03 183,566 -0.30(-2.65%)
Dec 16, 2024 11.15 11.61 11.04 11.33 388,877 +0.14(+1.25%)
Dec 13, 2024 11.38 11.38 10.98 11.19 792,032 -0.10(-0.89%)
Dec 12, 2024 11.63 11.63 11.26 11.29 281,203 -0.34(-2.92%)
Dec 11, 2024 11.65 11.80 11.53 11.63 315,718 +0.14(+1.22%)
Dec 10, 2024 11.43 11.72 11.13 11.49 288,020 +0.16(+1.41%)
Dec 09, 2024 11.59 11.77 11.32 11.33 420,834 -0.03(-0.26%)
Dec 06, 2024 11.29 11.53 11.24 11.36 498,014 +0.38(+3.46%)
Dec 05, 2024 11.30 11.35 10.95 10.98 489,313 -0.53(-4.60%)
Dec 04, 2024 11.16 11.58 11.04 11.51 258,678 +0.25(+2.22%)
Dec 03, 2024 11.26 11.37 11.04 11.26 250,919 -0.11(-0.97%)
Dec 02, 2024 11.20 11.45 10.97 11.37 295,081 +0.24(+2.16%)
Nov 29, 2024 11.40 11.49 11.06 11.13 253,197 +0.00(+0.00%)
Nov 27, 2024 11.29 11.55 11.07 11.13 452,817 +0.04(+0.36%)
Nov 26, 2024 11.15 11.18 10.81 11.09 501,988 -0.48(-4.15%)
Nov 25, 2024 10.89 11.92 10.89 11.57 1,242,054 +1.14(+10.93%)
Nov 22, 2024 9.970 10.49 9.970 10.43 566,839 +0.74(+7.64%)
Nov 21, 2024 9.380 9.690 9.200 9.690 217,492 +0.47(+5.10%)
Nov 20, 2024 9.340 9.340 8.980 9.220 426,951 -0.27(-2.85%)
Nov 19, 2024 9.450 9.550 9.140 9.490 267,595 -0.13(-1.35%)
Nov 18, 2024 9.610 9.870 9.524 9.620 217,016 +0.04(+0.42%)
Nov 15, 2024 9.970 9.970 9.520 9.580 230,945 -0.34(-3.43%)
Nov 14, 2024 10.03 10.25 9.860 9.920 201,429 -0.05(-0.50%)
Nov 13, 2024 10.06 10.35 9.900 9.970 232,790 -0.01(-0.10%)
Nov 12, 2024 10.21 10.39 9.840 9.980 258,937 -0.23(-2.25%)
Nov 11, 2024 9.980 10.32 9.980 10.21 312,097 +0.41(+4.18%)
Nov 08, 2024 9.930 9.930 9.750 9.800 235,736 -0.19(-1.90%)
Nov 07, 2024 9.710 10.16 9.670 9.990 389,550 +0.28(+2.88%)
Nov 06, 2024 9.900 10.03 9.500 9.710 826,559 +0.58(+6.35%)
Nov 05, 2024 8.720 9.150 8.710 9.130 220,403 +0.36(+4.10%)
Nov 04, 2024 8.500 9.060 8.500 8.770 222,759 +0.22(+2.57%)
Nov 01, 2024 8.490 8.720 8.490 8.550 123,969 +0.16(+1.91%)
Oct 31, 2024 8.650 8.706 8.375 8.390 205,826 -0.19(-2.21%)
Oct 30, 2024 8.620 8.911 8.560 8.580 172,815 -0.07(-0.81%)
Oct 29, 2024 8.720 8.795 8.535 8.650 137,517 -0.28(-3.14%)
Oct 28, 2024 8.780 9.025 8.774 8.930 186,754 +0.34(+3.96%)
Oct 25, 2024 8.850 8.880 8.540 8.590 176,285 -0.12(-1.38%)
Oct 24, 2024 8.820 8.868 8.530 8.710 145,533 +0.02(+0.23%)
Oct 23, 2024 8.780 8.870 8.510 8.690 331,015 -0.17(-1.92%)
Oct 22, 2024 9.020 9.060 8.760 8.860 367,039 -0.29(-3.17%)
Oct 21, 2024 9.550 9.550 9.110 9.150 273,655 -0.39(-4.09%)
Oct 18, 2024 9.660 9.680 9.490 9.540 105,173 -0.04(-0.42%)
Oct 17, 2024 9.740 9.745 9.470 9.580 217,575 -0.08(-0.83%)
Oct 16, 2024 9.380 9.737 9.350 9.660 310,691 +0.44(+4.77%)
Oct 15, 2024 8.850 9.520 8.850 9.220 516,188 +0.35(+3.95%)
Oct 14, 2024 8.810 8.880 8.615 8.870 237,710 +0.03(+0.34%)
Oct 11, 2024 8.490 8.840 8.445 8.840 313,351 +0.39(+4.62%)
Oct 10, 2024 8.550 8.550 8.285 8.450 272,848 -0.23(-2.65%)
Oct 09, 2024 8.810 8.820 8.600 8.680 136,843 -0.05(-0.57%)
Oct 08, 2024 8.620 8.820 8.510 8.730 134,955 +0.11(+1.28%)
Oct 07, 2024 9.060 9.070 8.410 8.620 548,229 -0.52(-5.69%)
Oct 04, 2024 8.900 9.330 8.900 9.140 635,018 +0.59(+6.90%)
Oct 03, 2024 8.550 8.560 8.220 8.550 287,685 -0.09(-1.04%)
Oct 02, 2024 8.870 8.930 8.565 8.640 225,546 -0.38(-4.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.