Direxion Daily Retail Bull 3x Shares (RETL)
NYSEARCA: RETL · Real-Time Price · USD
7.48
-0.72 (-8.78%)
At close: Nov 6, 2025, 4:00 PM EST
7.49
+0.01 (0.13%)
After-hours: Nov 6, 2025, 5:23 PM EST
RETL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 7.98 | 8.04 | 7.42 | 7.48 | - | -8.78% | 520,240 |
| Nov 5, 2025 | 7.86 | 8.50 | 7.73 | 8.20 | 8.20 | 5.26% | 870,376 |
| 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 |
| Oct 28, 2025 | 9.54 | 9.86 | 9.42 | 9.60 | 9.60 | -0.10% | 168,586 |
| Oct 27, 2025 | 9.61 | 9.86 | 9.54 | 9.61 | 9.61 | 1.91% | 286,439 |
| Oct 24, 2025 | 9.73 | 9.79 | 9.39 | 9.43 | 9.43 | -1.05% | 264,697 |
| Oct 23, 2025 | 9.37 | 9.61 | 9.24 | 9.53 | 9.53 | 0.63% | 254,456 |
| Oct 22, 2025 | 9.50 | 9.59 | 9.27 | 9.47 | 9.47 | -1.25% | 300,620 |
| Oct 21, 2025 | 9.39 | 9.77 | 9.28 | 9.59 | 9.59 | 1.59% | 204,335 |
| Oct 20, 2025 | 9.37 | 9.55 | 9.34 | 9.44 | 9.44 | 2.83% | 221,988 |
| Oct 17, 2025 | 9.08 | 9.30 | 9.05 | 9.18 | 9.18 | - | 312,829 |
| Oct 16, 2025 | 9.56 | 9.60 | 8.99 | 9.18 | 9.18 | -4.18% | 414,483 |
| Oct 15, 2025 | 9.64 | 10.00 | 9.48 | 9.58 | 9.58 | 0.84% | 339,709 |
| Oct 14, 2025 | 8.85 | 9.65 | 8.79 | 9.50 | 9.50 | 4.63% | 407,129 |
| Oct 13, 2025 | 8.55 | 9.08 | 8.55 | 9.08 | 9.08 | 9.79% | 340,578 |
| Oct 10, 2025 | 9.22 | 9.22 | 8.24 | 8.27 | 8.27 | -9.32% | 632,909 |
| Oct 9, 2025 | 9.43 | 9.47 | 9.06 | 9.12 | 9.12 | -3.70% | 230,841 |
| Oct 8, 2025 | 9.46 | 9.56 | 9.29 | 9.47 | 9.47 | 1.50% | 251,706 |
| Oct 7, 2025 | 9.78 | 9.78 | 9.26 | 9.33 | 9.33 | -4.60% | 371,941 |
| Oct 6, 2025 | 10.40 | 10.40 | 9.72 | 9.78 | 9.78 | -5.42% | 344,065 |
| Oct 3, 2025 | 10.36 | 10.57 | 10.30 | 10.34 | 10.34 | 0.49% | 292,622 |
| Oct 2, 2025 | 10.08 | 10.31 | 9.94 | 10.29 | 10.29 | 1.58% | 149,223 |
| Oct 1, 2025 | 9.95 | 10.25 | 9.87 | 10.13 | 10.13 | 0.60% | 125,302 |
| Sep 30, 2025 | 10.18 | 10.26 | 9.77 | 10.07 | 10.07 | -2.23% | 297,989 |
| Sep 29, 2025 | 10.31 | 10.31 | 9.91 | 10.30 | 10.30 | 0.98% | 285,157 |
| Sep 26, 2025 | 9.90 | 10.23 | 9.77 | 10.20 | 10.20 | 3.03% | 205,345 |
| Sep 25, 2025 | 10.02 | 10.10 | 9.78 | 9.90 | 9.90 | -5.26% | 271,340 |
| Sep 24, 2025 | 10.43 | 10.68 | 10.38 | 10.45 | 10.45 | 1.06% | 93,267 |
| Sep 23, 2025 | 10.38 | 10.64 | 10.27 | 10.34 | 10.34 | 0.68% | 194,587 |
| Sep 22, 2025 | 10.50 | 10.53 | 10.13 | 10.27 | 10.27 | -1.63% | 227,606 |
| Sep 19, 2025 | 10.89 | 10.89 | 10.27 | 10.44 | 10.44 | -3.96% | 221,777 |
| Sep 18, 2025 | 10.66 | 11.06 | 10.66 | 10.87 | 10.87 | 2.35% | 193,469 |
| Sep 17, 2025 | 10.60 | 11.22 | 10.46 | 10.62 | 10.62 | 0.66% | 366,130 |
| Sep 16, 2025 | 10.51 | 10.59 | 10.20 | 10.55 | 10.55 | 0.09% | 239,375 |
| Sep 15, 2025 | 10.28 | 10.60 | 10.19 | 10.54 | 10.54 | 3.74% | 376,022 |
| Sep 12, 2025 | 10.62 | 10.69 | 10.13 | 10.16 | 10.16 | -6.36% | 399,461 |
| Sep 11, 2025 | 10.33 | 10.89 | 10.33 | 10.85 | 10.85 | 5.85% | 216,356 |
| Sep 10, 2025 | 10.28 | 10.35 | 10.12 | 10.25 | 10.25 | -1.73% | 151,828 |
| Sep 9, 2025 | 10.52 | 10.54 | 10.10 | 10.43 | 10.43 | -2.34% | 206,249 |
| Sep 8, 2025 | 10.76 | 10.76 | 10.31 | 10.68 | 10.68 | 0.85% | 450,157 |
| Sep 5, 2025 | 10.55 | 10.73 | 10.36 | 10.59 | 10.59 | 1.24% | 602,391 |
| Sep 4, 2025 | 9.90 | 10.48 | 9.90 | 10.46 | 10.46 | 7.61% | 634,551 |
| Sep 3, 2025 | 9.54 | 9.83 | 9.54 | 9.72 | 9.72 | 1.36% | 278,493 |
| Sep 2, 2025 | 9.24 | 9.60 | 9.18 | 9.59 | 9.59 | 0.42% | 590,796 |
| Aug 29, 2025 | 10.10 | 10.10 | 9.52 | 9.55 | 9.55 | -4.31% | 339,007 |
| Aug 28, 2025 | 10.34 | 10.57 | 9.80 | 9.98 | 9.98 | -2.16% | 531,923 |