Direxion Daily Travel & Vacation Bull 2X Shares (OOTO)
NYSEARCA: OOTO · Real-Time Price · USD
19.70
+0.20 (1.03%)
Nov 22, 2024, 3:40 PM EST - Market closed
OOTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 19.61 | 19.78 | 19.56 | 19.70 | 19.70 | 1.03% | 10,062 |
| Nov 21, 2024 | 19.35 | 19.60 | 19.20 | 19.50 | 19.50 | 2.00% | 36,036 |
| Nov 20, 2024 | 18.99 | 19.12 | 18.91 | 19.12 | 19.12 | 0.84% | 2,809 |
| Nov 19, 2024 | 18.65 | 18.96 | 18.65 | 18.96 | 18.96 | 0.61% | 2,186 |
| Nov 18, 2024 | 18.64 | 18.90 | 18.64 | 18.84 | 18.84 | 0.06% | 2,709 |
| Nov 15, 2024 | 18.90 | 18.90 | 18.67 | 18.83 | 18.83 | -0.53% | 9,482 |
| Nov 14, 2024 | 19.10 | 19.47 | 18.93 | 18.93 | 18.93 | -0.79% | 11,031 |
| Nov 13, 2024 | 18.96 | 19.18 | 18.96 | 19.08 | 19.08 | 0.28% | 7,948 |
| Nov 12, 2024 | 19.11 | 19.11 | 18.75 | 19.03 | 19.03 | -1.03% | 8,439 |
| Nov 11, 2024 | 18.80 | 19.29 | 18.80 | 19.23 | 19.23 | 2.70% | 14,307 |
| Nov 8, 2024 | 18.60 | 18.91 | 18.60 | 18.72 | 18.72 | 0.02% | 8,750 |
| Nov 7, 2024 | 18.79 | 19.00 | 18.71 | 18.72 | 18.72 | -0.40% | 12,969 |
| Nov 6, 2024 | 17.97 | 18.80 | 17.97 | 18.79 | 18.79 | 8.25% | 56,361 |
| Nov 5, 2024 | 17.42 | 17.42 | 17.32 | 17.36 | 17.36 | 2.18% | 7,337 |
| Nov 4, 2024 | 16.94 | 17.12 | 16.94 | 16.99 | 16.99 | -0.41% | 7,612 |
| Nov 1, 2024 | 16.99 | 17.42 | 16.99 | 17.06 | 17.06 | 0.16% | 24,586 |
| Oct 31, 2024 | 17.53 | 17.70 | 17.03 | 17.03 | 17.03 | -2.49% | 9,009 |
| Oct 30, 2024 | 17.41 | 17.63 | 17.20 | 17.47 | 17.47 | -0.17% | 5,650 |
| Oct 29, 2024 | 17.26 | 17.57 | 17.26 | 17.50 | 17.50 | 1.26% | 8,495 |
| 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 | 0.05% | 10,428 |
| Oct 24, 2024 | 16.58 | 16.74 | 16.49 | 16.72 | 16.72 | 1.65% | 12,073 |
| Oct 23, 2024 | 16.75 | 16.75 | 16.41 | 16.45 | 16.45 | -2.84% | 4,377 |
| 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% | 4,882 |
| Oct 18, 2024 | 17.19 | 17.19 | 16.96 | 17.08 | 17.08 | 1.26% | 9,119 |
| Oct 17, 2024 | 17.00 | 17.00 | 16.77 | 16.87 | 16.87 | -0.55% | 7,666 |
| 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% | 15,761 |
| Oct 14, 2024 | 16.25 | 16.49 | 16.25 | 16.45 | 16.45 | 0.57% | 8,113 |
| Oct 11, 2024 | 16.15 | 16.41 | 16.14 | 16.36 | 16.36 | 1.28% | 10,050 |
| Oct 10, 2024 | 15.99 | 16.20 | 15.99 | 16.15 | 16.15 | 0.22% | 4,556 |
| Oct 9, 2024 | 15.68 | 16.15 | 15.68 | 16.12 | 16.12 | 2.25% | 13,197 |
| Oct 8, 2024 | 15.66 | 15.83 | 15.66 | 15.76 | 15.76 | -0.38% | 4,862 |
| 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 | 5.56% | 16,322 |
| Oct 3, 2024 | 15.09 | 15.16 | 15.03 | 15.16 | 15.16 | -1.33% | 2,249 |
| Oct 2, 2024 | 15.15 | 15.36 | 15.15 | 15.36 | 15.36 | 1.03% | 1,647 |
| Oct 1, 2024 | 15.05 | 15.33 | 15.05 | 15.21 | 15.21 | -0.91% | 3,760 |
| Sep 30, 2024 | 14.15 | 15.55 | 14.15 | 15.34 | 15.34 | -2.39% | 8,787 |
| Sep 27, 2024 | 15.62 | 15.89 | 15.62 | 15.72 | 15.72 | 1.76% | 10,048 |
| Sep 26, 2024 | 15.07 | 15.50 | 15.07 | 15.45 | 15.45 | 6.24% | 12,202 |
| Sep 25, 2024 | 14.64 | 14.79 | 14.51 | 14.54 | 14.54 | -2.46% | 15,554 |
| 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 | 14.39 | 0.88% | 4,586 |
| Sep 19, 2024 | 14.42 | 14.50 | 14.25 | 14.31 | 14.26 | 3.49% | 14,880 |
| Sep 18, 2024 | 13.72 | 14.14 | 13.72 | 13.83 | 13.78 | 0.93% | 7,201 |
| Sep 17, 2024 | 13.60 | 13.89 | 13.60 | 13.70 | 13.65 | 1.84% | 6,190 |
| Sep 16, 2024 | 13.33 | 13.51 | 13.33 | 13.45 | 13.41 | 1.07% | 2,396 |
| Sep 13, 2024 | 13.13 | 13.31 | 13.13 | 13.31 | 13.26 | 2.76% | 1,241 |
| Sep 12, 2024 | 12.84 | 12.95 | 12.84 | 12.95 | 12.91 | 1.58% | 7,225 |
| Sep 11, 2024 | 12.55 | 12.75 | 12.35 | 12.75 | 12.71 | 1.35% | 2,279 |
| Sep 10, 2024 | 12.76 | 12.76 | 12.35 | 12.58 | 12.54 | -1.10% | 4,804 |
| Sep 9, 2024 | 12.57 | 12.84 | 12.57 | 12.72 | 12.68 | 1.48% | 37,415 |
| Sep 6, 2024 | 12.91 | 12.91 | 12.43 | 12.53 | 12.49 | -1.53% | 6,718 |
| Sep 5, 2024 | 12.69 | 12.75 | 12.68 | 12.73 | 12.68 | -0.03% | 8,068 |
| Sep 4, 2024 | 12.78 | 12.78 | 12.73 | 12.73 | 12.69 | 0.42% | 489 |
| Sep 3, 2024 | 12.96 | 12.96 | 12.68 | 12.68 | 12.64 | -2.61% | 713 |
| Aug 30, 2024 | 13.10 | 13.15 | 12.93 | 13.02 | 12.97 | 1.01% | 15,682 |
| Aug 29, 2024 | 12.98 | 13.10 | 12.89 | 12.89 | 12.85 | 1.05% | 3,571 |
| Aug 28, 2024 | 12.75 | 12.80 | 12.57 | 12.76 | 12.71 | -1.27% | 5,539 |
| Aug 27, 2024 | 12.71 | 12.99 | 12.60 | 12.92 | 12.87 | 2.38% | 8,086 |
| Aug 26, 2024 | 12.84 | 12.84 | 12.57 | 12.62 | 12.58 | -0.79% | 7,078 |
| Aug 23, 2024 | 12.26 | 12.79 | 12.26 | 12.72 | 12.68 | 3.71% | 11,213 |
| Aug 22, 2024 | 12.45 | 12.45 | 12.27 | 12.27 | 12.22 | -1.01% | 3,906 |
| Aug 21, 2024 | 12.30 | 12.39 | 12.30 | 12.39 | 12.35 | 2.18% | 785 |
| Aug 20, 2024 | 12.30 | 12.30 | 12.13 | 12.13 | 12.08 | -2.21% | 3,828 |
| Aug 19, 2024 | 12.10 | 12.46 | 12.10 | 12.40 | 12.36 | 2.86% | 7,673 |
| Aug 16, 2024 | 12.13 | 12.17 | 12.06 | 12.06 | 12.01 | -0.36% | 27,337 |
| Aug 15, 2024 | 11.99 | 12.13 | 11.96 | 12.10 | 12.06 | 5.04% | 22,953 |
| Aug 14, 2024 | 11.52 | 11.52 | 11.51 | 11.52 | 11.48 | -0.10% | 3,218 |
| Aug 13, 2024 | 11.42 | 11.56 | 11.42 | 11.53 | 11.49 | 1.76% | 8,682 |
| Aug 12, 2024 | 11.50 | 11.53 | 11.33 | 11.33 | 11.29 | -2.82% | 8,277 |
| 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% | 2,277 |
| Aug 7, 2024 | 11.57 | 11.57 | 11.00 | 11.07 | 11.03 | -3.86% | 25,425 |
| Aug 6, 2024 | 11.29 | 11.70 | 11.29 | 11.51 | 11.47 | 5.44% | 5,957 |
| Aug 5, 2024 | 10.82 | 11.14 | 10.65 | 10.92 | 10.88 | -4.86% | 10,652 |
| Aug 2, 2024 | 11.85 | 11.85 | 11.42 | 11.48 | 11.44 | -7.32% | 6,558 |
| Aug 1, 2024 | 13.00 | 13.00 | 12.23 | 12.39 | 12.34 | -6.95% | 6,580 |
| Jul 31, 2024 | 13.66 | 13.66 | 13.31 | 13.31 | 13.26 | -2.06% | 3,952 |
| Jul 30, 2024 | 13.56 | 13.70 | 13.56 | 13.59 | 13.54 | 0.82% | 3,979 |
| Jul 29, 2024 | 13.45 | 13.48 | 13.42 | 13.48 | 13.43 | 0.94% | 1,668 |
| Jul 26, 2024 | 13.26 | 13.39 | 13.26 | 13.35 | 13.31 | 2.24% | 2,673 |
| Jul 25, 2024 | 13.20 | 13.45 | 13.05 | 13.06 | 13.01 | -1.71% | 7,729 |
| Jul 24, 2024 | 13.63 | 13.66 | 13.29 | 13.29 | 13.24 | -5.82% | 3,040 |
| Jul 23, 2024 | 14.16 | 14.16 | 14.09 | 14.11 | 14.06 | -0.39% | 7,723 |
| Jul 22, 2024 | 14.08 | 14.17 | 14.08 | 14.16 | 14.11 | 0.38% | 1,397 |
| Jul 19, 2024 | 14.02 | 14.14 | 13.94 | 14.11 | 14.06 | -0.32% | 24,230 |
| Jul 18, 2024 | 14.40 | 14.45 | 14.16 | 14.16 | 14.11 | -4.03% | 3,066 |
| 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 | 15.11 | 4.48% | 13,691 |
| Jul 15, 2024 | 14.38 | 14.57 | 14.38 | 14.51 | 14.46 | 0.06% | 8,136 |
| Jul 12, 2024 | 14.34 | 14.62 | 14.34 | 14.50 | 14.45 | 2.00% | 7,683 |
| Jul 11, 2024 | 14.00 | 14.22 | 14.00 | 14.22 | 14.17 | 1.31% | 652 |
| Jul 10, 2024 | 14.00 | 14.03 | 13.94 | 14.03 | 13.98 | 0.73% | 2,059 |
| Jul 9, 2024 | 13.93 | 14.14 | 13.93 | 13.93 | 13.88 | 0.17% | 8,462 |
| Jul 8, 2024 | 13.87 | 13.98 | 13.87 | 13.91 | 13.86 | 0.46% | 3,351 |
| Jul 5, 2024 | 13.77 | 13.84 | 13.74 | 13.84 | 13.80 | -1.21% | 2,822 |