Direxion Daily Retail Bull 3x Shares (RETL)
NYSEARCA: RETL · Real-Time Price · USD
8.52
-0.16 (-1.84%)
Aug 8, 2025, 4:00 PM - Market closed
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 8.85 | 8.85 | 8.49 | 8.52 | - | -1.84% | 149,350 |
| Aug 7, 2025 | 9.00 | 9.17 | 8.58 | 8.68 | 8.68 | -0.69% | 331,589 |
| Aug 6, 2025 | 8.37 | 8.74 | 8.37 | 8.74 | 8.74 | 6.72% | 379,162 |
| Aug 5, 2025 | 8.27 | 8.36 | 8.00 | 8.19 | 8.19 | 0.24% | 191,636 |
| Aug 4, 2025 | 7.84 | 8.18 | 7.84 | 8.17 | 8.17 | 6.52% | 219,695 |
| Aug 1, 2025 | 7.65 | 7.76 | 7.34 | 7.67 | 7.67 | -2.42% | 349,126 |
| Jul 31, 2025 | 8.15 | 8.23 | 7.83 | 7.86 | 7.86 | -4.15% | 221,237 |
| Jul 30, 2025 | 8.57 | 8.57 | 8.03 | 8.20 | 8.20 | -2.73% | 499,739 |
| Jul 29, 2025 | 8.92 | 8.92 | 8.39 | 8.43 | 8.43 | -4.96% | 268,105 |
| Jul 28, 2025 | 8.99 | 9.19 | 8.74 | 8.87 | 8.87 | -0.45% | 244,647 |
| Jul 25, 2025 | 9.00 | 9.00 | 8.74 | 8.91 | 8.91 | 0.34% | 185,176 |
| Jul 24, 2025 | 9.25 | 9.31 | 8.83 | 8.88 | 8.88 | -4.72% | 204,131 |
| Jul 23, 2025 | 9.37 | 9.45 | 9.13 | 9.32 | 9.32 | 0.98% | 346,341 |
| Jul 22, 2025 | 8.91 | 9.34 | 8.79 | 9.23 | 9.23 | 8.21% | 1,181,190 |
| Jul 21, 2025 | 8.38 | 8.65 | 8.38 | 8.53 | 8.53 | 3.14% | 219,280 |
| Jul 18, 2025 | 8.35 | 8.45 | 8.16 | 8.27 | 8.27 | 0.12% | 166,013 |
| Jul 17, 2025 | 8.12 | 8.32 | 8.07 | 8.26 | 8.26 | 1.72% | 278,366 |
| Jul 16, 2025 | 8.23 | 8.30 | 7.79 | 8.12 | 8.12 | -0.25% | 518,178 |
| Jul 15, 2025 | 8.70 | 8.75 | 8.12 | 8.14 | 8.14 | -6.33% | 482,379 |
| Jul 14, 2025 | 8.49 | 8.70 | 8.45 | 8.69 | 8.69 | 1.88% | 305,152 |
| Jul 11, 2025 | 8.63 | 8.63 | 8.42 | 8.53 | 8.53 | -2.40% | 424,565 |
| Jul 10, 2025 | 8.53 | 8.98 | 8.48 | 8.74 | 8.74 | 2.70% | 320,070 |
| Jul 9, 2025 | 8.50 | 8.53 | 8.31 | 8.51 | 8.51 | 1.19% | 273,465 |
| Jul 8, 2025 | 8.57 | 8.58 | 8.23 | 8.41 | 8.41 | -0.47% | 261,844 |
| Jul 7, 2025 | 8.48 | 8.61 | 8.29 | 8.45 | 8.45 | -2.20% | 362,939 |
| Jul 3, 2025 | 8.57 | 8.69 | 8.50 | 8.64 | 8.64 | 1.65% | 285,875 |
| Jul 2, 2025 | 8.27 | 8.52 | 8.12 | 8.50 | 8.50 | 2.91% | 629,409 |
| Jul 1, 2025 | 7.48 | 8.53 | 7.48 | 8.26 | 8.26 | 8.68% | 752,059 |
| Jun 30, 2025 | 7.72 | 7.73 | 7.47 | 7.60 | 7.60 | -0.91% | 548,340 |
| Jun 27, 2025 | 7.56 | 7.81 | 7.49 | 7.67 | 7.67 | 2.82% | 342,069 |
| Jun 26, 2025 | 7.47 | 7.49 | 7.31 | 7.46 | 7.46 | 0.40% | 364,987 |
| Jun 25, 2025 | 7.68 | 7.68 | 7.40 | 7.43 | 7.43 | -2.88% | 181,630 |
| Jun 24, 2025 | 7.80 | 7.85 | 7.51 | 7.65 | 7.65 | -0.39% | 286,930 |
| Jun 23, 2025 | 7.45 | 7.71 | 7.23 | 7.68 | 7.65 | 1.59% | 508,775 |
| Jun 20, 2025 | 7.54 | 7.60 | 7.44 | 7.56 | 7.53 | 2.86% | 278,615 |
| Jun 18, 2025 | 7.34 | 7.55 | 7.32 | 7.35 | 7.32 | -0.14% | 210,787 |
| Jun 17, 2025 | 7.41 | 7.64 | 7.34 | 7.36 | 7.33 | -2.90% | 283,426 |
| Jun 16, 2025 | 7.39 | 7.63 | 7.27 | 7.58 | 7.55 | 6.61% | 407,084 |
| Jun 13, 2025 | 7.39 | 7.57 | 7.01 | 7.11 | 7.09 | -7.18% | 648,217 |
| Jun 12, 2025 | 7.67 | 7.72 | 7.52 | 7.66 | 7.63 | -3.04% | 192,754 |
| Jun 11, 2025 | 8.26 | 8.26 | 7.84 | 7.90 | 7.87 | -3.89% | 442,334 |
| Jun 10, 2025 | 8.30 | 8.32 | 8.09 | 8.22 | 8.19 | 0.86% | 273,359 |
| Jun 9, 2025 | 8.12 | 8.23 | 8.06 | 8.15 | 8.12 | 1.49% | 335,401 |
| Jun 6, 2025 | 7.99 | 8.03 | 7.85 | 8.03 | 8.00 | 3.08% | 333,559 |
| Jun 5, 2025 | 7.69 | 7.93 | 7.65 | 7.79 | 7.76 | 2.10% | 398,745 |
| Jun 4, 2025 | 7.80 | 7.80 | 7.54 | 7.63 | 7.60 | -1.93% | 303,755 |
| Jun 3, 2025 | 7.51 | 7.87 | 7.51 | 7.78 | 7.75 | 4.71% | 398,512 |
| Jun 2, 2025 | 7.23 | 7.43 | 7.05 | 7.43 | 7.40 | 1.36% | 236,148 |
| May 30, 2025 | 7.20 | 7.44 | 7.12 | 7.33 | 7.30 | - | 371,361 |
| May 29, 2025 | 7.68 | 7.68 | 7.13 | 7.33 | 7.30 | -1.61% | 282,693 |