Direxion Daily Retail Bull 3X Shares (RETL)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 8.49 | 8.89 | 8.46 | 8.83 | 8.83 | 277,300 |
| 25 abr 2024 | 8.26 | 8.47 | 8.03 | 8.47 | 8.47 | 189,900 |
| 24 abr 2024 | 8.64 | 8.72 | 8.49 | 8.59 | 8.59 | 246,600 |
| 23 abr 2024 | 8.35 | 8.77 | 8.35 | 8.73 | 8.73 | 353,300 |
| 22 abr 2024 | 8.19 | 8.41 | 8.02 | 8.24 | 8.24 | 261,800 |
| 19 abr 2024 | 7.87 | 8.12 | 7.87 | 8.12 | 8.12 | 161,100 |
| 18 abr 2024 | 8.00 | 8.26 | 7.88 | 7.95 | 7.95 | 282,500 |
| 17 abr 2024 | 8.25 | 8.27 | 7.87 | 7.97 | 7.97 | 226,600 |
| 16 abr 2024 | 8.01 | 8.14 | 7.81 | 8.06 | 8.06 | 248,300 |
| 15 abr 2024 | 8.62 | 8.74 | 8.02 | 8.07 | 8.07 | 358,000 |
| 12 abr 2024 | 8.83 | 8.85 | 8.33 | 8.41 | 8.41 | 296,400 |
| 11 abr 2024 | 9.02 | 9.08 | 8.69 | 9.03 | 9.03 | 225,800 |
| 10 abr 2024 | 9.00 | 9.15 | 8.77 | 8.97 | 8.97 | 328,200 |
| 09 abr 2024 | 9.58 | 9.71 | 9.31 | 9.52 | 9.52 | 172,000 |
| 08 abr 2024 | 9.57 | 9.75 | 9.49 | 9.52 | 9.52 | 170,100 |
| 05 abr 2024 | 9.32 | 9.56 | 9.31 | 9.46 | 9.46 | 414,000 |
| 04 abr 2024 | 10.08 | 10.10 | 9.30 | 9.39 | 9.39 | 428,300 |
| 03 abr 2024 | 10.03 | 10.07 | 9.73 | 9.81 | 9.81 | 460,300 |
| 02 abr 2024 | 10.67 | 10.67 | 10.00 | 10.09 | 10.09 | 575,600 |
| 01 abr 2024 | 11.28 | 11.40 | 11.00 | 11.06 | 11.06 | 276,800 |
| 28 mar 2024 | 11.08 | 11.31 | 10.90 | 11.24 | 11.24 | 394,800 |
| 27 mar 2024 | 10.51 | 11.01 | 10.51 | 11.01 | 11.01 | 247,700 |
| 26 mar 2024 | 10.48 | 10.59 | 10.34 | 10.41 | 10.41 | 138,300 |
| 25 mar 2024 | 10.66 | 10.84 | 10.28 | 10.29 | 10.29 | 179,500 |
| 22 mar 2024 | 10.91 | 10.92 | 10.56 | 10.57 | 10.57 | 314,600 |
| 21 mar 2024 | 10.54 | 11.07 | 10.53 | 10.94 | 10.94 | 572,300 |
| 20 mar 2024 | 10.04 | 10.64 | 10.02 | 10.61 | 10.61 | 454,500 |
| 19 mar 2024 | 9.75 | 10.12 | 9.75 | 10.11 | 10.11 | 304,500 |
| 19 mar 2024 | 0.033 Dividendo | |||||
| 18 mar 2024 | 9.98 | 10.06 | 9.68 | 9.92 | 9.89 | 245,600 |
| 15 mar 2024 | 9.59 | 10.01 | 9.58 | 9.93 | 9.90 | 223,600 |
| 14 mar 2024 | 10.17 | 10.25 | 9.55 | 9.82 | 9.79 | 359,400 |
| 13 mar 2024 | 9.74 | 10.18 | 9.74 | 10.08 | 10.05 | 191,000 |
| 12 mar 2024 | 9.82 | 10.07 | 9.74 | 9.84 | 9.81 | 251,700 |
| 11 mar 2024 | 9.86 | 10.02 | 9.61 | 9.82 | 9.79 | 204,200 |
| 08 mar 2024 | 10.17 | 10.37 | 9.77 | 9.97 | 9.94 | 364,600 |
| 07 mar 2024 | 10.00 | 10.32 | 9.95 | 10.00 | 9.97 | 428,300 |
| 06 mar 2024 | 10.44 | 10.45 | 9.79 | 9.92 | 9.89 | 684,300 |
| 05 mar 2024 | 10.30 | 10.65 | 10.25 | 10.41 | 10.38 | 442,300 |
| 04 mar 2024 | 10.65 | 10.78 | 10.42 | 10.44 | 10.41 | 411,000 |
| 01 mar 2024 | 10.35 | 10.59 | 10.08 | 10.55 | 10.51 | 465,800 |
| 29 feb 2024 | 10.47 | 10.53 | 10.14 | 10.30 | 10.27 | 546,100 |
| 28 feb 2024 | 10.23 | 10.39 | 10.12 | 10.17 | 10.14 | 622,200 |
| 27 feb 2024 | 9.90 | 10.50 | 9.87 | 10.41 | 10.38 | 823,700 |
| 26 feb 2024 | 9.63 | 9.88 | 9.57 | 9.70 | 9.67 | 524,600 |
| 23 feb 2024 | 9.37 | 9.77 | 9.34 | 9.64 | 9.61 | 1,061,600 |
| 22 feb 2024 | 9.01 | 9.22 | 8.90 | 9.16 | 9.13 | 406,000 |
| 21 feb 2024 | 8.96 | 9.13 | 8.80 | 8.95 | 8.92 | 450,200 |
| 20 feb 2024 | 9.06 | 9.16 | 8.98 | 9.09 | 9.06 | 550,400 |
| 16 feb 2024 | 9.10 | 9.51 | 9.04 | 9.26 | 9.23 | 915,600 |
| 15 feb 2024 | 9.14 | 9.47 | 9.14 | 9.43 | 9.40 | 620,600 |
| 14 feb 2024 | 8.97 | 9.13 | 8.68 | 9.08 | 9.05 | 610,400 |
| 13 feb 2024 | 8.77 | 8.93 | 8.46 | 8.73 | 8.70 | 1,225,000 |
| 12 feb 2024 | 9.06 | 9.62 | 9.03 | 9.54 | 9.51 | 1,503,400 |
| 09 feb 2024 | 8.71 | 9.04 | 8.60 | 9.00 | 8.97 | 1,179,100 |
| 08 feb 2024 | 8.31 | 8.69 | 8.29 | 8.65 | 8.62 | 3,050,300 |
| 07 feb 2024 | 8.30 | 8.39 | 8.13 | 8.30 | 8.27 | 344,600 |
| 06 feb 2024 | 7.92 | 8.27 | 7.83 | 8.27 | 8.24 | 438,700 |
| 05 feb 2024 | 8.06 | 8.09 | 7.73 | 7.97 | 7.94 | 435,400 |
| 02 feb 2024 | 8.03 | 8.52 | 7.88 | 8.34 | 8.31 | 929,100 |
| 01 feb 2024 | 7.82 | 8.23 | 7.67 | 8.21 | 8.18 | 267,800 |
| 31 ene 2024 | 8.14 | 8.28 | 7.59 | 7.64 | 7.61 | 495,900 |
| 30 ene 2024 | 8.21 | 8.32 | 8.10 | 8.23 | 8.20 | 257,800 |
| 29 ene 2024 | 8.14 | 8.34 | 7.97 | 8.31 | 8.28 | 236,800 |
| 26 ene 2024 | 8.13 | 8.25 | 8.05 | 8.12 | 8.09 | 263,300 |
| 25 ene 2024 | 7.92 | 8.03 | 7.74 | 8.01 | 7.98 | 407,200 |
| 24 ene 2024 | 8.17 | 8.19 | 7.67 | 7.71 | 7.68 | 546,700 |
| 23 ene 2024 | 8.36 | 8.48 | 7.85 | 7.95 | 7.92 | 565,200 |
| 22 ene 2024 | 7.83 | 8.16 | 7.78 | 8.15 | 8.12 | 525,400 |
| 19 ene 2024 | 7.74 | 7.86 | 7.35 | 7.73 | 7.70 | 455,600 |
| 18 ene 2024 | 7.70 | 7.71 | 7.37 | 7.63 | 7.60 | 333,200 |
| 17 ene 2024 | 7.57 | 7.63 | 7.42 | 7.58 | 7.55 | 167,200 |
| 16 ene 2024 | 7.63 | 7.73 | 7.47 | 7.71 | 7.68 | 465,700 |
| 12 ene 2024 | 8.21 | 8.35 | 7.71 | 7.80 | 7.77 | 583,700 |
| 11 ene 2024 | 8.23 | 8.25 | 7.82 | 8.10 | 8.07 | 540,100 |
| 10 ene 2024 | 8.25 | 8.35 | 8.07 | 8.31 | 8.28 | 321,500 |
| 09 ene 2024 | 8.25 | 8.36 | 8.17 | 8.25 | 8.22 | 433,500 |
| 08 ene 2024 | 8.07 | 8.46 | 7.95 | 8.46 | 8.43 | 481,700 |
| 05 ene 2024 | 7.98 | 8.39 | 7.89 | 8.03 | 8.00 | 464,100 |
| 04 ene 2024 | 8.06 | 8.20 | 7.93 | 8.08 | 8.05 | 348,600 |
| 03 ene 2024 | 8.85 | 8.89 | 8.12 | 8.13 | 8.10 | 823,200 |
| 02 ene 2024 | 8.93 | 9.36 | 8.79 | 9.11 | 9.08 | 614,500 |
| 29 dic 2023 | 9.37 | 9.48 | 9.08 | 9.12 | 9.09 | 456,300 |
| 28 dic 2023 | 9.37 | 9.47 | 9.27 | 9.45 | 9.42 | 760,700 |
| 27 dic 2023 | 9.35 | 9.54 | 9.28 | 9.46 | 9.43 | 429,100 |
| 26 dic 2023 | 9.21 | 9.37 | 9.05 | 9.31 | 9.28 | 387,200 |
| 22 dic 2023 | 8.95 | 9.27 | 8.85 | 9.05 | 9.02 | 875,800 |
| 21 dic 2023 | 8.99 | 9.16 | 8.85 | 9.14 | 9.11 | 717,800 |
| 21 dic 2023 | 0.029 Dividendo | |||||
| 20 dic 2023 | 9.09 | 9.31 | 8.66 | 8.68 | 8.62 | 775,800 |
| 19 dic 2023 | 8.74 | 9.22 | 8.74 | 9.18 | 9.12 | 538,700 |
| 18 dic 2023 | 8.72 | 8.82 | 8.43 | 8.64 | 8.58 | 430,100 |
| 15 dic 2023 | 8.81 | 8.95 | 8.47 | 8.58 | 8.52 | 845,300 |
| 14 dic 2023 | 8.56 | 8.92 | 8.54 | 8.79 | 8.73 | 1,083,600 |
| 13 dic 2023 | 7.51 | 8.21 | 7.28 | 8.18 | 8.13 | 967,000 |
| 12 dic 2023 | 7.70 | 7.70 | 7.44 | 7.48 | 7.43 | 511,800 |
| 11 dic 2023 | 7.53 | 7.75 | 7.47 | 7.70 | 7.65 | 661,800 |
| 08 dic 2023 | 7.34 | 7.51 | 7.19 | 7.32 | 7.27 | 598,700 |
| 07 dic 2023 | 7.17 | 7.36 | 7.01 | 7.35 | 7.30 | 585,500 |
| 06 dic 2023 | 7.17 | 7.45 | 7.08 | 7.13 | 7.08 | 1,034,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.