Direxion Daily Travel & Vacation Bull 2X Shares (OOTO)
NYSEARCA: OOTO · Real-Time Price · USD
15.58
-0.06 (-0.36%)
May 29, 2025, 4:00 PM - Market closed
OOTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 15.67 | 15.81 | 15.46 | 15.58 | 15.58 | -0.36% | 3,181 |
| May 28, 2025 | 16.01 | 16.01 | 15.62 | 15.64 | 15.64 | -0.19% | 25,328 |
| May 27, 2025 | 15.21 | 15.79 | 15.21 | 15.67 | 15.67 | 4.89% | 36,004 |
| May 23, 2025 | 14.82 | 14.94 | 14.82 | 14.94 | 14.94 | 0.33% | 738 |
| May 22, 2025 | 14.63 | 14.98 | 14.63 | 14.89 | 14.89 | -0.21% | 35,903 |
| May 21, 2025 | 15.46 | 15.46 | 14.92 | 14.92 | 14.92 | -5.34% | 1,713 |
| May 20, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -3.68% | 345 |
| May 19, 2025 | 16.27 | 16.36 | 16.25 | 16.36 | 16.36 | 0.32% | 1,509 |
| May 16, 2025 | 16.02 | 16.33 | 16.02 | 16.31 | 16.31 | 1.82% | 1,043 |
| May 15, 2025 | 15.97 | 16.14 | 15.97 | 16.02 | 16.02 | -1.23% | 2,793 |
| May 14, 2025 | 16.51 | 16.51 | 16.22 | 16.22 | 16.22 | -0.43% | 1,369 |
| May 13, 2025 | 15.93 | 16.45 | 15.93 | 16.29 | 16.29 | 2.00% | 7,144 |
| May 12, 2025 | 16.01 | 16.16 | 15.71 | 15.97 | 15.97 | 8.85% | 12,103 |
| May 9, 2025 | 14.58 | 14.67 | 14.52 | 14.67 | 14.67 | -0.80% | 2,907 |
| May 8, 2025 | 14.51 | 14.97 | 14.45 | 14.79 | 14.79 | 3.21% | 5,046 |
| May 7, 2025 | 14.21 | 14.43 | 14.08 | 14.33 | 14.33 | 4.14% | 3,688 |
| May 6, 2025 | 13.72 | 13.99 | 13.72 | 13.76 | 13.76 | -2.41% | 4,634 |
| May 5, 2025 | 13.91 | 14.32 | 13.75 | 14.10 | 14.10 | 0.57% | 31,294 |
| May 2, 2025 | 13.83 | 14.02 | 13.62 | 14.02 | 14.02 | 6.19% | 10,093 |
| May 1, 2025 | 13.21 | 13.29 | 13.20 | 13.20 | 13.20 | 2.23% | 1,209 |
| Apr 30, 2025 | 12.31 | 12.92 | 12.30 | 12.92 | 12.92 | -0.80% | 2,286 |
| Apr 29, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.92% | 43 |
| Apr 28, 2025 | 12.70 | 12.90 | 12.67 | 12.90 | 12.90 | 1.10% | 4,042 |
| Apr 25, 2025 | 12.58 | 12.76 | 12.50 | 12.76 | 12.76 | - | 1,307 |
| Apr 24, 2025 | 12.36 | 12.76 | 12.36 | 12.76 | 12.76 | 2.08% | 1,600 |
| Apr 23, 2025 | 12.79 | 13.32 | 12.42 | 12.50 | 12.50 | 4.91% | 34,133 |
| Apr 22, 2025 | 11.64 | 11.92 | 11.55 | 11.92 | 11.92 | 6.38% | 1,357 |
| Apr 21, 2025 | 11.41 | 11.41 | 11.06 | 11.20 | 11.20 | -4.27% | 6,085 |
| Apr 17, 2025 | 11.59 | 11.71 | 11.55 | 11.70 | 11.70 | 1.50% | 2,403 |
| Apr 16, 2025 | 11.95 | 11.95 | 11.28 | 11.53 | 11.53 | -2.81% | 10,198 |
| Apr 15, 2025 | 11.99 | 12.03 | 11.78 | 11.86 | 11.86 | 1.45% | 7,929 |
| Apr 14, 2025 | 12.17 | 12.17 | 11.49 | 11.69 | 11.69 | 0.99% | 4,800 |
| Apr 11, 2025 | 11.26 | 11.81 | 10.95 | 11.58 | 11.58 | 0.65% | 35,093 |
| Apr 10, 2025 | 12.51 | 12.51 | 11.01 | 11.50 | 11.50 | -10.78% | 38,507 |
| Apr 9, 2025 | 10.29 | 13.07 | 10.29 | 12.89 | 12.89 | 26.30% | 25,427 |
| Apr 8, 2025 | 11.43 | 11.50 | 10.09 | 10.21 | 10.21 | -4.11% | 5,781 |
| Apr 7, 2025 | 10.53 | 11.55 | 9.92 | 10.64 | 10.64 | -3.81% | 31,936 |
| Apr 4, 2025 | 11.15 | 11.64 | 10.66 | 11.06 | 11.06 | -9.72% | 5,434 |
| Apr 3, 2025 | 12.60 | 12.72 | 12.26 | 12.26 | 12.26 | -15.42% | 5,649 |
| Apr 2, 2025 | 13.80 | 14.49 | 13.80 | 14.49 | 14.49 | 3.32% | 3,224 |
| Apr 1, 2025 | 13.72 | 14.02 | 13.53 | 14.02 | 14.02 | -0.32% | 832 |
| Mar 31, 2025 | 13.50 | 14.07 | 13.50 | 14.07 | 14.07 | -0.30% | 1,642 |
| Mar 28, 2025 | 14.21 | 14.21 | 14.10 | 14.11 | 14.11 | -6.05% | 1,128 |
| Mar 27, 2025 | 15.04 | 15.04 | 14.98 | 15.02 | 15.02 | -1.77% | 896 |
| Mar 26, 2025 | 15.33 | 15.33 | 15.27 | 15.29 | 15.29 | -1.09% | 2,495 |
| Mar 25, 2025 | 15.50 | 15.50 | 15.34 | 15.46 | 15.46 | -0.64% | 1,682 |
| Mar 24, 2025 | 15.35 | 15.56 | 15.34 | 15.56 | 15.51 | 3.99% | 5,114 |
| Mar 21, 2025 | 14.29 | 14.96 | 14.26 | 14.96 | 14.91 | -0.85% | 1,144 |
| Mar 20, 2025 | 15.18 | 15.18 | 15.09 | 15.09 | 15.04 | -1.74% | 539 |
| Mar 19, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.31 | 4.83% | 206 |