Direxion Daily Retail Bull 3x Shares (RETL)
NYSEARCA: RETL · Real-Time Price · USD
10.80
+0.12 (1.12%)
Jan 9, 2026, 4:00 PM EST - Market closed
RETL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 10.75 | 11.09 | 10.15 | 10.80 | 10.80 | 1.12% | 764,104 |
| Jan 8, 2026 | 10.02 | 11.00 | 10.00 | 10.68 | 10.68 | 4.91% | 603,047 |
| Jan 7, 2026 | 10.46 | 10.60 | 10.16 | 10.18 | 10.18 | -2.58% | 159,245 |
| Jan 6, 2026 | 9.70 | 10.55 | 9.70 | 10.45 | 10.45 | 6.96% | 374,683 |
| Jan 5, 2026 | 9.35 | 9.98 | 9.31 | 9.77 | 9.77 | 3.72% | 366,285 |
| Jan 2, 2026 | 9.31 | 9.50 | 9.15 | 9.42 | 9.42 | 2.17% | 215,242 |
| Dec 31, 2025 | 9.39 | 9.43 | 9.21 | 9.22 | 9.22 | -2.54% | 109,604 |
| Dec 30, 2025 | 9.62 | 9.62 | 9.44 | 9.46 | 9.46 | -2.07% | 132,899 |
| Dec 29, 2025 | 9.80 | 9.87 | 9.61 | 9.66 | 9.66 | -2.23% | 155,465 |
| Dec 26, 2025 | 9.85 | 9.98 | 9.75 | 9.88 | 9.88 | -0.40% | 209,908 |
| Dec 24, 2025 | 9.60 | 9.95 | 9.56 | 9.92 | 9.92 | 3.12% | 111,959 |
| Dec 23, 2025 | 9.84 | 9.89 | 9.54 | 9.62 | 9.62 | -2.53% | 158,765 |
| Dec 22, 2025 | 9.97 | 10.09 | 9.80 | 9.87 | 9.87 | -0.80% | 201,997 |
| Dec 19, 2025 | 9.82 | 9.95 | 9.74 | 9.95 | 9.95 | 0.81% | 360,992 |
| Dec 18, 2025 | 10.07 | 10.29 | 9.83 | 9.87 | 9.87 | - | 348,409 |
| Dec 17, 2025 | 10.02 | 10.18 | 9.80 | 9.87 | 9.87 | -0.30% | 660,242 |
| Dec 16, 2025 | 10.01 | 10.19 | 9.72 | 9.90 | 9.90 | -1.20% | 301,615 |
| Dec 15, 2025 | 10.25 | 10.29 | 10.02 | 10.02 | 10.02 | -0.79% | 362,225 |
| Dec 12, 2025 | 10.50 | 10.52 | 10.02 | 10.10 | 10.10 | -2.79% | 1,147,236 |
| Dec 11, 2025 | 10.04 | 10.51 | 10.04 | 10.39 | 10.39 | 2.97% | 360,817 |
| Dec 10, 2025 | 9.70 | 10.23 | 9.66 | 10.09 | 10.09 | 4.02% | 379,038 |
| Dec 9, 2025 | 9.31 | 9.76 | 9.18 | 9.70 | 9.70 | 2.65% | 426,014 |
| Dec 8, 2025 | 9.74 | 9.74 | 9.33 | 9.45 | 9.45 | -0.94% | 444,340 |
| Dec 5, 2025 | 9.31 | 9.80 | 9.29 | 9.54 | 9.54 | 3.47% | 545,344 |
| Dec 4, 2025 | 9.21 | 9.50 | 8.96 | 9.22 | 9.22 | -0.86% | 464,511 |
| Dec 3, 2025 | 9.04 | 9.49 | 9.03 | 9.30 | 9.30 | 4.14% | 634,654 |
| Dec 2, 2025 | 9.14 | 9.14 | 8.82 | 8.93 | 8.93 | -1.22% | 342,336 |
| Dec 1, 2025 | 8.74 | 9.29 | 8.71 | 9.04 | 9.04 | 1.01% | 709,912 |
| Nov 28, 2025 | 9.04 | 9.07 | 8.88 | 8.95 | 8.95 | -0.44% | 341,965 |
| Nov 26, 2025 | 8.63 | 9.15 | 8.63 | 8.99 | 8.99 | 4.53% | 844,446 |
| Nov 25, 2025 | 7.83 | 8.77 | 7.76 | 8.60 | 8.60 | 13.16% | 819,482 |
| Nov 24, 2025 | 7.70 | 7.81 | 7.54 | 7.60 | 7.60 | -1.30% | 417,965 |
| Nov 21, 2025 | 7.12 | 7.83 | 7.10 | 7.70 | 7.70 | 10.00% | 627,942 |
| Nov 20, 2025 | 7.45 | 7.57 | 6.98 | 7.00 | 7.00 | -3.85% | 509,396 |
| Nov 19, 2025 | 7.42 | 7.47 | 7.15 | 7.28 | 7.28 | -1.49% | 394,610 |
| Nov 18, 2025 | 7.29 | 7.53 | 7.17 | 7.39 | 7.39 | -0.14% | 354,961 |
| Nov 17, 2025 | 7.67 | 7.87 | 7.29 | 7.40 | 7.40 | -4.88% | 688,008 |
| Nov 14, 2025 | 7.71 | 7.91 | 7.66 | 7.78 | 7.78 | -2.02% | 407,402 |
| Nov 13, 2025 | 8.18 | 8.45 | 7.87 | 7.94 | 7.94 | -3.52% | 405,706 |
| Nov 12, 2025 | 8.16 | 8.46 | 8.16 | 8.23 | 8.23 | 1.73% | 663,416 |
| Nov 11, 2025 | 7.99 | 8.17 | 7.94 | 8.09 | 8.09 | 2.93% | 365,387 |
| Nov 10, 2025 | 7.90 | 7.96 | 7.68 | 7.86 | 7.86 | 1.16% | 413,826 |
| Nov 7, 2025 | 7.41 | 7.86 | 7.35 | 7.77 | 7.77 | 3.88% | 428,483 |
| Nov 6, 2025 | 7.98 | 8.04 | 7.43 | 7.48 | 7.48 | -8.78% | 526,706 |
| Nov 5, 2025 | 7.86 | 8.50 | 7.73 | 8.20 | 8.20 | 5.26% | 870,635 |
| Nov 4, 2025 | 7.90 | 7.97 | 7.75 | 7.79 | 7.79 | -4.77% | 206,005 |
| Nov 3, 2025 | 8.13 | 8.18 | 7.85 | 8.18 | 8.18 | -0.12% | 302,201 |
| Oct 31, 2025 | 8.29 | 8.29 | 7.94 | 8.19 | 8.19 | -0.24% | 382,533 |
| Oct 30, 2025 | 8.70 | 8.70 | 8.16 | 8.21 | 8.21 | -8.78% | 643,120 |
| Oct 29, 2025 | 9.49 | 9.49 | 8.77 | 9.00 | 9.00 | -6.25% | 348,408 |