Direxion Daily Travel & Vacation Bull 2X Shares (OOTO)
NYSEARCA: OOTO · Real-Time Price · USD
17.03
-0.43 (-2.49%)
Oct 31, 2024, 4:00 PM EDT - Market closed
OOTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 17.53 | 17.70 | 17.11 | 17.13 | 17.13 | -1.95% | 9,007 |
| Oct 30, 2024 | 17.41 | 17.63 | 17.20 | 17.47 | 17.47 | -0.17% | 5,700 |
| Oct 29, 2024 | 17.26 | 17.57 | 17.26 | 17.50 | 17.50 | 1.27% | 8,500 |
| Oct 28, 2024 | 17.14 | 17.43 | 17.14 | 17.28 | 17.28 | 3.29% | 10,010 |
| Oct 25, 2024 | 17.02 | 17.02 | 16.73 | 16.73 | 16.73 | 0.06% | 10,428 |
| Oct 24, 2024 | 16.58 | 16.74 | 16.49 | 16.72 | 16.72 | 1.64% | 12,100 |
| Oct 23, 2024 | 16.75 | 16.75 | 16.41 | 16.45 | 16.45 | -2.84% | 4,400 |
| Oct 22, 2024 | 16.79 | 16.93 | 16.79 | 16.93 | 16.93 | 0.24% | 1,311 |
| Oct 21, 2024 | 17.31 | 17.31 | 16.77 | 16.89 | 16.89 | -1.11% | 4,900 |
| Oct 18, 2024 | 17.19 | 17.19 | 16.96 | 17.08 | 17.08 | 1.24% | 9,119 |
| Oct 17, 2024 | 17.00 | 17.00 | 16.77 | 16.87 | 16.87 | -0.53% | 7,700 |
| Oct 16, 2024 | 16.56 | 16.97 | 16.52 | 16.96 | 16.96 | 4.18% | 8,528 |
| Oct 15, 2024 | 16.45 | 16.67 | 16.26 | 16.28 | 16.28 | -1.03% | 15,800 |
| Oct 14, 2024 | 16.25 | 16.49 | 16.25 | 16.45 | 16.45 | 0.55% | 8,113 |
| Oct 11, 2024 | 16.15 | 16.41 | 16.14 | 16.36 | 16.36 | 1.30% | 10,100 |
| Oct 10, 2024 | 15.99 | 16.20 | 15.99 | 16.15 | 16.15 | 0.25% | 4,600 |
| Oct 9, 2024 | 15.68 | 16.15 | 15.68 | 16.11 | 16.11 | 2.22% | 13,200 |
| Oct 8, 2024 | 15.66 | 15.83 | 15.66 | 15.76 | 15.76 | -0.38% | 4,900 |
| Oct 7, 2024 | 15.95 | 16.00 | 15.71 | 15.82 | 15.82 | -1.12% | 16,105 |
| Oct 4, 2024 | 15.56 | 16.00 | 15.56 | 16.00 | 16.00 | 5.54% | 16,322 |
| Oct 3, 2024 | 15.09 | 15.16 | 15.03 | 15.16 | 15.16 | -1.30% | 2,249 |
| Oct 2, 2024 | 15.15 | 15.36 | 15.15 | 15.36 | 15.36 | 1.05% | 1,647 |
| Oct 1, 2024 | 15.05 | 15.33 | 15.05 | 15.20 | 15.20 | -0.91% | 3,800 |
| Sep 30, 2024 | 14.15 | 15.55 | 14.15 | 15.34 | 15.34 | -2.42% | 8,800 |
| Sep 27, 2024 | 15.62 | 15.89 | 15.62 | 15.72 | 15.72 | 1.75% | 10,048 |
| Sep 26, 2024 | 15.07 | 15.50 | 15.07 | 15.45 | 15.45 | 6.26% | 12,202 |
| Sep 25, 2024 | 14.64 | 14.79 | 14.51 | 14.54 | 14.54 | -2.48% | 15,600 |
| Sep 24, 2024 | 14.59 | 14.91 | 14.59 | 14.91 | 14.91 | 2.76% | 9,747 |
| Sep 23, 2024 | 14.30 | 14.51 | 14.30 | 14.51 | 14.45 | 0.48% | 15,525 |
| Sep 20, 2024 | 14.21 | 14.44 | 14.21 | 14.44 | 14.38 | 0.91% | 4,600 |
| Sep 19, 2024 | 14.42 | 14.50 | 14.25 | 14.31 | 14.26 | 3.47% | 14,900 |
| Sep 18, 2024 | 13.72 | 14.14 | 13.72 | 13.83 | 13.78 | 0.95% | 7,201 |
| Sep 17, 2024 | 13.60 | 13.89 | 13.60 | 13.70 | 13.65 | 1.86% | 6,200 |
| Sep 16, 2024 | 13.33 | 13.51 | 13.33 | 13.45 | 13.40 | 1.05% | 2,400 |
| Sep 13, 2024 | 13.13 | 13.31 | 13.13 | 13.31 | 13.26 | 2.78% | 1,241 |
| Sep 12, 2024 | 12.84 | 12.95 | 12.84 | 12.95 | 12.90 | 1.57% | 7,225 |
| Sep 11, 2024 | 12.55 | 12.75 | 12.35 | 12.75 | 12.70 | 1.35% | 2,300 |
| Sep 10, 2024 | 12.76 | 12.76 | 12.35 | 12.58 | 12.53 | -1.10% | 4,804 |
| Sep 9, 2024 | 12.57 | 12.84 | 12.57 | 12.72 | 12.67 | 1.52% | 37,415 |
| Sep 6, 2024 | 12.91 | 12.91 | 12.43 | 12.53 | 12.49 | -1.57% | 6,718 |
| Sep 5, 2024 | 12.69 | 12.75 | 12.68 | 12.73 | 12.68 | - | 8,100 |
| Sep 4, 2024 | 12.78 | 12.78 | 12.73 | 12.73 | 12.69 | 0.39% | 500 |
| Sep 3, 2024 | 12.96 | 12.96 | 12.68 | 12.68 | 12.63 | -2.61% | 713 |
| Aug 30, 2024 | 13.10 | 13.15 | 12.93 | 13.02 | 12.97 | 1.01% | 15,700 |
| Aug 29, 2024 | 12.98 | 13.10 | 12.89 | 12.89 | 12.84 | 1.02% | 3,600 |
| Aug 28, 2024 | 12.75 | 12.80 | 12.57 | 12.76 | 12.71 | -1.24% | 5,539 |
| Aug 27, 2024 | 12.71 | 12.99 | 12.60 | 12.92 | 12.87 | 2.38% | 8,100 |
| Aug 26, 2024 | 12.84 | 12.84 | 12.57 | 12.62 | 12.57 | -0.79% | 7,100 |
| Aug 23, 2024 | 12.26 | 12.79 | 12.26 | 12.72 | 12.67 | 3.67% | 11,213 |
| Aug 22, 2024 | 12.45 | 12.45 | 12.27 | 12.27 | 12.22 | -0.97% | 3,906 |
| Aug 21, 2024 | 12.30 | 12.39 | 12.30 | 12.39 | 12.35 | 2.14% | 800 |
| Aug 20, 2024 | 12.30 | 12.30 | 12.13 | 12.13 | 12.08 | -2.18% | 3,828 |
| Aug 19, 2024 | 12.10 | 12.46 | 12.10 | 12.40 | 12.35 | 2.82% | 7,673 |
| Aug 16, 2024 | 12.13 | 12.17 | 12.06 | 12.06 | 12.01 | -0.33% | 27,337 |
| Aug 15, 2024 | 11.99 | 12.13 | 11.96 | 12.10 | 12.06 | 5.03% | 23,000 |
| Aug 14, 2024 | 11.52 | 11.52 | 11.51 | 11.52 | 11.48 | -0.09% | 3,218 |
| Aug 13, 2024 | 11.42 | 11.56 | 11.42 | 11.53 | 11.49 | 1.77% | 8,700 |
| Aug 12, 2024 | 11.50 | 11.53 | 11.33 | 11.33 | 11.29 | -2.83% | 8,300 |
| Aug 9, 2024 | 11.64 | 11.70 | 11.49 | 11.66 | 11.62 | 1.04% | 24,612 |
| Aug 8, 2024 | 11.37 | 11.58 | 11.37 | 11.54 | 11.50 | 4.25% | 2,300 |
| Aug 7, 2024 | 11.57 | 11.57 | 11.00 | 11.07 | 11.03 | -3.82% | 25,425 |
| Aug 6, 2024 | 11.29 | 11.70 | 11.29 | 11.51 | 11.47 | 5.40% | 6,000 |
| Aug 5, 2024 | 10.82 | 11.14 | 10.65 | 10.92 | 10.88 | -4.88% | 10,700 |
| Aug 2, 2024 | 11.85 | 11.85 | 11.42 | 11.48 | 11.44 | -7.34% | 6,600 |
| Aug 1, 2024 | 13.00 | 13.00 | 12.23 | 12.39 | 12.34 | -6.91% | 6,600 |
| Jul 31, 2024 | 13.66 | 13.66 | 13.31 | 13.31 | 13.26 | -2.06% | 4,000 |
| Jul 30, 2024 | 13.56 | 13.70 | 13.56 | 13.59 | 13.54 | 0.82% | 4,000 |
| Jul 29, 2024 | 13.45 | 13.48 | 13.42 | 13.48 | 13.43 | 0.97% | 1,700 |
| Jul 26, 2024 | 13.26 | 13.39 | 13.26 | 13.35 | 13.30 | 2.22% | 2,700 |
| Jul 25, 2024 | 13.20 | 13.45 | 13.05 | 13.06 | 13.01 | -1.73% | 7,729 |
| Jul 24, 2024 | 13.63 | 13.66 | 13.29 | 13.29 | 13.24 | -5.81% | 3,040 |
| Jul 23, 2024 | 14.16 | 14.16 | 14.09 | 14.11 | 14.06 | -0.35% | 7,723 |
| Jul 22, 2024 | 14.08 | 14.17 | 14.08 | 14.16 | 14.11 | 0.35% | 1,400 |
| Jul 19, 2024 | 14.02 | 14.14 | 13.94 | 14.11 | 14.06 | -0.35% | 24,230 |
| Jul 18, 2024 | 14.40 | 14.45 | 14.16 | 14.16 | 14.10 | -4.00% | 3,100 |
| Jul 17, 2024 | 15.00 | 15.16 | 14.75 | 14.75 | 14.70 | -2.70% | 24,330 |
| Jul 16, 2024 | 14.60 | 15.24 | 14.60 | 15.16 | 15.10 | 4.48% | 13,700 |
| Jul 15, 2024 | 14.38 | 14.57 | 14.38 | 14.51 | 14.46 | 0.07% | 8,136 |
| Jul 12, 2024 | 14.34 | 14.62 | 14.34 | 14.50 | 14.45 | 1.97% | 7,700 |
| Jul 11, 2024 | 14.00 | 14.22 | 14.00 | 14.22 | 14.16 | 1.35% | 700 |
| Jul 10, 2024 | 14.00 | 14.03 | 13.94 | 14.03 | 13.98 | 0.72% | 2,100 |
| Jul 9, 2024 | 13.93 | 14.14 | 13.93 | 13.93 | 13.88 | 0.14% | 8,500 |
| Jul 8, 2024 | 13.87 | 13.98 | 13.87 | 13.91 | 13.86 | 0.51% | 3,400 |
| Jul 5, 2024 | 13.77 | 13.84 | 13.74 | 13.84 | 13.79 | -1.21% | 2,822 |
| Jul 3, 2024 | 14.07 | 14.07 | 13.96 | 14.01 | 13.96 | 1.01% | 10,700 |
| Jul 2, 2024 | 13.86 | 13.87 | 13.75 | 13.87 | 13.82 | -0.07% | 3,800 |
| Jul 1, 2024 | 13.85 | 13.93 | 13.82 | 13.88 | 13.83 | -3.14% | 1,711 |
| Jun 28, 2024 | 14.09 | 14.46 | 14.09 | 14.33 | 14.28 | 0.35% | 4,400 |
| Jun 27, 2024 | 14.10 | 14.28 | 14.09 | 14.28 | 14.22 | 1.06% | 7,516 |
| Jun 26, 2024 | 14.12 | 14.13 | 14.05 | 14.13 | 14.08 | -0.70% | 1,609 |
| Jun 25, 2024 | 14.31 | 14.33 | 14.20 | 14.23 | 14.18 | -0.63% | 2,138 |
| Jun 24, 2024 | 14.25 | 14.37 | 14.21 | 14.32 | 14.22 | 0.70% | 1,800 |
| Jun 21, 2024 | 14.01 | 14.22 | 14.01 | 14.22 | 14.12 | 0.64% | 2,600 |
| Jun 20, 2024 | 13.93 | 14.26 | 13.93 | 14.13 | 14.03 | - | 6,628 |
| Jun 18, 2024 | 14.12 | 14.20 | 14.05 | 14.13 | 14.03 | 0.57% | 3,903 |
| Jun 17, 2024 | 13.53 | 14.05 | 13.53 | 14.05 | 13.95 | 2.63% | 21,533 |
| Jun 14, 2024 | 13.86 | 13.86 | 13.53 | 13.69 | 13.59 | -3.59% | 3,313 |
| Jun 13, 2024 | 14.32 | 14.32 | 13.94 | 14.20 | 14.10 | -0.77% | 20,034 |
| Jun 12, 2024 | 14.20 | 14.45 | 14.19 | 14.31 | 14.20 | 3.40% | 8,900 |
| Jun 11, 2024 | 13.85 | 13.85 | 13.84 | 13.84 | 13.74 | -1.56% | 700 |