Direxion Daily Retail Bull 3x Shares (RETL)
NYSEARCA: RETL · Real-Time Price · USD
8.27
-0.85 (-9.32%)
Oct 10, 2025, 4:00 PM EDT - Market closed
RETL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 9.79 | 10.23 | 9.79 | 10.20 | 10.20 | 5.48% | 375,900 |
| Aug 26, 2025 | 9.75 | 9.86 | 9.58 | 9.67 | 9.67 | -0.62% | 574,792 |
| Aug 25, 2025 | 9.80 | 9.86 | 9.68 | 9.73 | 9.73 | -2.01% | 431,957 |
| Aug 22, 2025 | 9.40 | 10.12 | 9.36 | 9.93 | 9.93 | 7.24% | 475,929 |
| Aug 21, 2025 | 9.21 | 9.29 | 9.03 | 9.26 | 9.26 | -2.11% | 426,102 |
| Aug 20, 2025 | 9.46 | 9.57 | 9.28 | 9.46 | 9.46 | -1.77% | 199,277 |
| Aug 19, 2025 | 9.66 | 9.99 | 9.50 | 9.63 | 9.63 | -0.10% | 376,593 |
| Aug 18, 2025 | 9.41 | 9.67 | 9.39 | 9.64 | 9.64 | 2.34% | 544,904 |
| Aug 15, 2025 | 9.52 | 9.61 | 9.28 | 9.42 | 9.42 | -0.63% | 225,332 |
| Aug 14, 2025 | 9.45 | 9.56 | 9.24 | 9.48 | 9.48 | -4.15% | 576,124 |
| Aug 13, 2025 | 9.32 | 9.97 | 9.19 | 9.89 | 9.89 | 6.57% | 643,366 |
| Aug 12, 2025 | 8.79 | 9.31 | 8.78 | 9.28 | 9.28 | 7.53% | 339,588 |
| Aug 11, 2025 | 8.67 | 8.72 | 8.51 | 8.63 | 8.63 | 1.29% | 268,481 |
| Aug 8, 2025 | 8.85 | 8.85 | 8.49 | 8.52 | 8.52 | -1.84% | 149,773 |
| 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 |