U.S. markets open in 3 hours 48 minutes

Direxion Daily Retail Bull 3X Shares (RETL)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
11.01+0.60 (+5.76%)
Al cierre: 04:00PM EDT
11.00 -0.01 (-0.09%)
Fuera de horario: 07:50PM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 mar 202410.5111.0110.5111.0111.01247,700
26 mar 202410.4810.5910.3410.4110.41138,300
25 mar 202410.6610.8410.2810.2910.29179,500
22 mar 202410.9110.9210.5610.5710.57314,600
21 mar 202410.5411.0710.5310.9410.94572,300
20 mar 202410.0410.6410.0210.6110.61454,500
19 mar 20249.7510.129.7510.1110.11304,500
19 mar 20240.033 Dividendo
18 mar 20249.9810.069.689.929.89245,600
15 mar 20249.5910.019.589.939.90223,600
14 mar 202410.1710.259.559.829.79359,400
13 mar 20249.7410.189.7410.0810.05191,000
12 mar 20249.8210.079.749.849.81251,700
11 mar 20249.8610.029.619.829.79204,200
08 mar 202410.1710.379.779.979.94364,600
07 mar 202410.0010.329.9510.009.97428,300
06 mar 202410.4410.459.799.929.89684,300
05 mar 202410.3010.6510.2510.4110.38442,300
04 mar 202410.6510.7810.4210.4410.41411,000
01 mar 202410.3510.5910.0810.5510.51465,800
29 feb 202410.4710.5310.1410.3010.27546,100
28 feb 202410.2310.3910.1210.1710.14622,200
27 feb 20249.9010.509.8710.4110.38823,700
26 feb 20249.639.889.579.709.67524,600
23 feb 20249.379.779.349.649.611,061,600
22 feb 20249.019.228.909.169.13406,000
21 feb 20248.969.138.808.958.92450,200
20 feb 20249.069.168.989.099.06550,400
16 feb 20249.109.519.049.269.23915,600
15 feb 20249.149.479.149.439.40620,600
14 feb 20248.979.138.689.089.05610,400
13 feb 20248.778.938.468.738.701,225,000
12 feb 20249.069.629.039.549.511,503,400
09 feb 20248.719.048.609.008.971,179,100
08 feb 20248.318.698.298.658.623,050,300
07 feb 20248.308.398.138.308.27344,600
06 feb 20247.928.277.838.278.24438,700
05 feb 20248.068.097.737.977.94435,400
02 feb 20248.038.527.888.348.31929,100
01 feb 20247.828.237.678.218.18267,800
31 ene 20248.148.287.597.647.61495,900
30 ene 20248.218.328.108.238.20257,800
29 ene 20248.148.347.978.318.28236,800
26 ene 20248.138.258.058.128.09263,300
25 ene 20247.928.037.748.017.98407,200
24 ene 20248.178.197.677.717.68546,700
23 ene 20248.368.487.857.957.92565,200
22 ene 20247.838.167.788.158.12525,400
19 ene 20247.747.867.357.737.70455,600
18 ene 20247.707.717.377.637.60333,200
17 ene 20247.577.637.427.587.55167,200
16 ene 20247.637.737.477.717.68465,700
12 ene 20248.218.357.717.807.77583,700
11 ene 20248.238.257.828.108.07540,100
10 ene 20248.258.358.078.318.28321,500
09 ene 20248.258.368.178.258.22433,500
08 ene 20248.078.467.958.468.43481,700
05 ene 20247.988.397.898.038.00464,100
04 ene 20248.068.207.938.088.05348,600
03 ene 20248.858.898.128.138.10823,200
02 ene 20248.939.368.799.119.08614,500
29 dic 20239.379.489.089.129.09456,300
28 dic 20239.379.479.279.459.42760,700
27 dic 20239.359.549.289.469.43429,100
26 dic 20239.219.379.059.319.28387,200
22 dic 20238.959.278.859.059.02875,800
21 dic 20238.999.168.859.149.11717,800
21 dic 20230.029 Dividendo
20 dic 20239.099.318.668.688.62775,800
19 dic 20238.749.228.749.189.12538,700
18 dic 20238.728.828.438.648.58430,100
15 dic 20238.818.958.478.588.52845,300
14 dic 20238.568.928.548.798.731,083,600
13 dic 20237.518.217.288.188.13967,000
12 dic 20237.707.707.447.487.43511,800
11 dic 20237.537.757.477.707.65661,800
08 dic 20237.347.517.197.327.27598,700
07 dic 20237.177.367.017.357.30585,500
06 dic 20237.177.457.087.137.081,034,700
05 dic 20237.317.386.986.996.94768,200
04 dic 20237.257.747.257.597.54834,200
01 dic 20236.687.376.577.347.291,175,900
30 nov 20236.666.706.416.606.56875,300
29 nov 20236.586.876.566.626.58783,900
28 nov 20236.266.566.146.486.44610,300
27 nov 20236.366.426.226.316.27470,100
24 nov 20236.276.426.266.426.38121,300
22 nov 20236.316.456.226.296.25489,200
21 nov 20236.286.346.126.316.27665,300
20 nov 20236.196.416.126.366.32507,600
17 nov 20236.056.306.026.256.21866,400
16 nov 20236.266.275.695.765.721,010,400
15 nov 20236.216.656.156.436.391,490,700
14 nov 20235.676.195.676.025.98999,800
13 nov 20235.265.395.215.275.23486,700
10 nov 20235.305.385.105.375.33723,200
09 nov 20235.635.655.195.235.20566,900
08 nov 20235.805.805.525.535.49596,300
07 nov 20235.825.925.745.845.80255,400
06 nov 20236.036.045.735.875.83385,400
*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...