Direxion Daily Retail Bull 3X ETF (RETL)
NYSEARCA: RETL · Real-Time Price · USD
7.52
+0.14 (1.90%)
Apr 1, 2026, 1:55 PM EDT - Market open
RETL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 7.14 | 7.60 | 6.96 | 7.38 | 7.38 | 7.74% | 661,972 |
| Mar 30, 2026 | 7.08 | 7.13 | 6.72 | 6.85 | 6.85 | -0.87% | 859,628 |
| Mar 27, 2026 | 7.20 | 7.20 | 6.85 | 6.91 | 6.91 | -5.08% | 1,416,325 |
| Mar 26, 2026 | 7.20 | 7.56 | 7.17 | 7.28 | 7.28 | -0.55% | 787,377 |
| Mar 25, 2026 | 7.37 | 7.52 | 6.97 | 7.32 | 7.32 | 3.10% | 750,074 |
| Mar 24, 2026 | 7.02 | 7.30 | 6.90 | 7.10 | 7.10 | -2.74% | 776,592 |
| Mar 23, 2026 | 7.39 | 7.59 | 7.26 | 7.30 | 7.28 | 5.95% | 1,038,162 |
| Mar 20, 2026 | 7.18 | 7.24 | 6.81 | 6.89 | 6.87 | -5.10% | 776,502 |
| Mar 19, 2026 | 6.95 | 7.41 | 6.89 | 7.26 | 7.24 | 3.71% | 897,538 |
| Mar 18, 2026 | 7.27 | 7.39 | 7.00 | 7.00 | 6.98 | -5.28% | 510,522 |
| Mar 17, 2026 | 7.47 | 7.69 | 7.37 | 7.39 | 7.37 | 0.27% | 448,282 |
| Mar 16, 2026 | 7.50 | 7.62 | 7.34 | 7.37 | 7.35 | 0.68% | 380,297 |
| Mar 13, 2026 | 7.53 | 7.58 | 7.25 | 7.32 | 7.30 | -0.81% | 455,203 |
| Mar 12, 2026 | 7.74 | 7.75 | 7.35 | 7.38 | 7.36 | -5.99% | 943,513 |
| Mar 11, 2026 | 8.08 | 8.21 | 7.73 | 7.85 | 7.83 | -2.97% | 946,837 |
| Mar 10, 2026 | 8.13 | 8.58 | 8.05 | 8.09 | 8.07 | -0.74% | 679,739 |
| Mar 9, 2026 | 7.85 | 8.16 | 7.31 | 8.15 | 8.13 | -0.73% | 815,443 |
| Mar 6, 2026 | 8.31 | 8.31 | 7.92 | 8.21 | 8.19 | -5.74% | 1,543,086 |
| Mar 5, 2026 | 8.83 | 9.05 | 8.34 | 8.71 | 8.69 | -4.60% | 509,314 |
| Mar 4, 2026 | 9.15 | 9.36 | 8.90 | 9.13 | 9.10 | 0.88% | 445,021 |
| Mar 3, 2026 | 8.63 | 9.12 | 8.14 | 9.05 | 9.03 | -1.63% | 707,747 |
| Mar 2, 2026 | 9.00 | 9.28 | 8.82 | 9.20 | 9.17 | -2.95% | 539,769 |
| Feb 27, 2026 | 9.42 | 9.55 | 9.24 | 9.48 | 9.45 | -2.27% | 416,667 |
| Feb 26, 2026 | 9.53 | 9.90 | 9.47 | 9.70 | 9.67 | 3.41% | 475,867 |
| Feb 25, 2026 | 9.43 | 9.48 | 9.16 | 9.38 | 9.35 | -2.49% | 389,094 |
| Feb 24, 2026 | 9.45 | 9.78 | 9.42 | 9.62 | 9.59 | 1.91% | 329,924 |
| Feb 23, 2026 | 9.80 | 9.89 | 8.97 | 9.44 | 9.41 | -5.98% | 809,056 |
| Feb 20, 2026 | 9.68 | 10.52 | 9.50 | 10.04 | 10.01 | 1.62% | 1,684,249 |
| Feb 19, 2026 | 9.74 | 9.93 | 9.57 | 9.88 | 9.85 | 0.10% | 265,315 |
| Feb 18, 2026 | 9.61 | 10.05 | 9.48 | 9.87 | 9.84 | 2.17% | 312,610 |
| Feb 17, 2026 | 9.88 | 10.14 | 9.33 | 9.66 | 9.63 | -1.43% | 266,451 |
| Feb 13, 2026 | 9.47 | 9.89 | 9.29 | 9.80 | 9.77 | 4.59% | 695,707 |
| Feb 12, 2026 | 9.87 | 10.17 | 9.23 | 9.37 | 9.34 | -2.90% | 447,805 |
| Feb 11, 2026 | 9.90 | 10.03 | 9.55 | 9.65 | 9.62 | -0.41% | 230,482 |
| Feb 10, 2026 | 10.17 | 10.25 | 9.68 | 9.69 | 9.66 | -5.56% | 235,158 |
| Feb 9, 2026 | 10.42 | 10.50 | 10.14 | 10.26 | 10.23 | -2.10% | 140,305 |
| Feb 6, 2026 | 9.76 | 10.51 | 9.76 | 10.48 | 10.45 | 8.04% | 431,049 |
| Feb 5, 2026 | 10.22 | 10.40 | 9.59 | 9.70 | 9.67 | -6.91% | 626,739 |
| Feb 4, 2026 | 10.14 | 10.57 | 9.98 | 10.42 | 10.39 | 4.20% | 749,239 |
| Feb 3, 2026 | 9.90 | 10.42 | 9.78 | 10.00 | 9.97 | 0.40% | 393,594 |
| Feb 2, 2026 | 9.45 | 9.96 | 9.28 | 9.96 | 9.93 | 5.51% | 268,325 |
| Jan 30, 2026 | 9.38 | 9.60 | 9.20 | 9.44 | 9.41 | - | 207,965 |
| Jan 29, 2026 | 9.72 | 9.85 | 9.30 | 9.44 | 9.41 | -3.48% | 522,894 |
| Jan 28, 2026 | 10.19 | 10.20 | 9.59 | 9.78 | 9.75 | -3.55% | 372,551 |
| Jan 27, 2026 | 10.33 | 10.33 | 9.89 | 10.14 | 10.11 | -1.36% | 286,957 |
| Jan 26, 2026 | 10.34 | 10.46 | 10.13 | 10.28 | 10.25 | -0.29% | 275,454 |
| Jan 23, 2026 | 10.50 | 10.67 | 10.16 | 10.31 | 10.28 | -2.83% | 224,613 |
| Jan 22, 2026 | 11.10 | 11.29 | 10.52 | 10.61 | 10.58 | -2.21% | 341,337 |
| Jan 21, 2026 | 10.48 | 11.05 | 10.48 | 10.85 | 10.82 | 5.24% | 437,624 |
| Jan 20, 2026 | 10.36 | 10.62 | 10.11 | 10.31 | 10.28 | -5.50% | 423,321 |