Skip to main content
Direxion Daily Retail Bull 3x Shares (RETL)
NYSEARCA: RETL · Real-Time Price · USD
10.37
-0.35 (-3.26%)
Dec 27, 2024, 10:49 AM EST - Market open

RETL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202410.1810.7610.1510.7210.723.78%509,920
Dec 24, 202410.2310.339.9810.3310.332.08%156,894
Dec 23, 202410.2610.319.9510.1210.12-2.03%246,681
Dec 20, 20249.6610.699.6610.3310.313.30%335,980
Dec 19, 202410.3010.539.8810.009.98-0.89%378,089
Dec 18, 202411.2011.299.9210.0910.07-8.52%363,131
Dec 17, 202411.0911.3310.9511.0311.01-2.65%183,568
Dec 16, 202411.1511.6111.0411.3311.311.25%391,077
Dec 13, 202411.3811.3810.9811.1911.17-0.89%792,032
Dec 12, 202411.6311.6311.2611.2911.27-2.92%281,756
Dec 11, 202411.6511.8011.5311.6311.611.22%315,919
Dec 10, 202411.4311.7211.1311.4911.471.41%288,031
Dec 9, 202411.5911.7711.3211.3311.31-0.26%421,836
Dec 6, 202411.2911.5311.2411.3611.343.46%498,014
Dec 5, 202411.3011.3510.9510.9810.96-4.60%489,713
Dec 4, 202411.1611.5811.0411.5111.492.22%258,688
Dec 3, 202411.2611.3711.0411.2611.24-0.97%250,924
Dec 2, 202411.2011.4510.9711.3711.352.16%295,625
Nov 29, 202411.4011.4911.0611.1311.11-252,542
Nov 27, 202411.2911.5511.0711.1311.110.36%452,817
Nov 26, 202411.1511.1810.8111.0911.07-4.15%503,125
Nov 25, 202410.8911.9210.8911.5711.5510.93%1,254,019
Nov 22, 20249.9710.509.9710.4310.417.64%566,839
Nov 21, 20249.389.699.209.699.675.10%217,648
Nov 20, 20249.349.348.989.229.20-2.85%427,051
Nov 19, 20249.459.559.149.499.47-1.35%267,625
Nov 18, 20249.619.879.529.629.600.42%217,017
Nov 15, 20249.979.979.529.589.56-3.43%230,945
Nov 14, 202410.0310.259.869.929.90-0.50%204,169
Nov 13, 202410.0610.359.909.979.95-0.10%232,790
Nov 12, 202410.2110.399.849.989.96-2.25%258,950
Nov 11, 20249.9810.329.9810.2110.194.18%312,123
Nov 8, 20249.939.939.759.809.78-1.90%235,736
Nov 7, 20249.7110.169.679.999.972.88%389,550
Nov 6, 20249.9010.039.509.719.696.35%826,589
Nov 5, 20248.729.158.719.139.114.10%221,719
Nov 4, 20248.509.068.508.778.752.57%222,759
Nov 1, 20248.498.728.498.558.531.91%123,969
Oct 31, 20248.658.718.388.398.37-2.21%205,826
Oct 30, 20248.628.918.568.588.56-0.81%172,815
Oct 29, 20248.728.808.548.658.63-3.14%137,517
Oct 28, 20248.789.038.778.938.913.96%186,754
Oct 25, 20248.858.888.548.598.57-1.38%176,285
Oct 24, 20248.828.878.538.718.690.23%145,959
Oct 23, 20248.788.878.518.698.67-1.92%332,218
Oct 22, 20249.029.068.768.868.84-3.17%367,039
Oct 21, 20249.559.559.119.159.13-4.09%276,655
Oct 18, 20249.669.689.499.549.52-0.42%105,173
Oct 17, 20249.749.759.479.589.56-0.83%217,575
Oct 16, 20249.389.749.359.669.644.77%310,991
Oct 15, 20248.859.528.859.229.203.95%516,290
Oct 14, 20248.818.888.628.878.850.34%237,860
Oct 11, 20248.498.848.458.848.824.62%313,351
Oct 10, 20248.558.558.298.458.43-2.65%273,858
Oct 9, 20248.818.828.608.688.66-0.57%136,846
Oct 8, 20248.628.828.518.738.711.28%134,985
Oct 7, 20249.069.078.418.628.60-5.69%548,229
Oct 4, 20248.909.338.909.149.126.90%635,055
Oct 3, 20248.558.568.228.558.53-1.04%291,508
Oct 2, 20248.878.938.578.648.62-4.21%226,101
Oct 1, 20249.389.388.899.029.00-5.25%374,406
Sep 30, 20249.479.629.379.529.50-0.42%143,573
Sep 27, 20249.599.769.469.569.541.49%213,412
Sep 26, 20249.379.509.239.429.403.74%205,035
Sep 25, 20249.359.359.049.089.06-2.78%132,870
Sep 24, 20249.159.349.159.349.322.19%172,720
Sep 23, 20249.139.168.819.149.100.22%260,665
Sep 20, 20249.199.259.009.129.08-2.36%279,308
Sep 19, 20249.599.619.249.349.303.43%319,729
Sep 18, 20248.999.738.969.038.99-459,124
Sep 17, 20249.029.278.939.038.992.73%449,084
Sep 16, 20248.879.038.708.798.750.46%223,033
Sep 13, 20248.338.888.328.758.728.16%558,876
Sep 12, 20247.788.147.698.098.064.52%353,213
Sep 11, 20247.637.747.357.747.71-0.13%423,877
Sep 10, 20247.907.907.437.757.72-1.02%360,028
Sep 9, 20247.888.027.717.837.800.26%214,350
Sep 6, 20248.198.357.757.817.78-4.99%372,342
Sep 5, 20248.518.548.188.228.19-2.03%232,024
Sep 4, 20248.518.638.278.398.36-3.45%315,027
Sep 3, 20248.939.128.628.698.66-5.03%355,670
Aug 30, 20249.269.348.869.159.110.44%267,694
Aug 29, 20249.339.358.929.119.07-1.62%515,968
Aug 28, 20249.559.569.179.269.22-4.34%402,866
Aug 27, 20249.739.739.509.689.64-1.22%314,371
Aug 26, 20249.9510.019.749.809.76-280,078
Aug 23, 20249.409.839.349.809.766.87%458,846
Aug 22, 20249.419.429.109.179.13-4.97%375,002
Aug 21, 20249.759.859.489.659.613.76%585,545
Aug 20, 20249.499.529.189.309.26-2.52%248,957
Aug 19, 20249.519.679.459.549.500.32%249,295
Aug 16, 20249.209.659.209.519.472.48%444,738
Aug 15, 20249.159.369.019.289.2412.21%1,159,403
Aug 14, 20248.578.608.238.278.24-2.01%268,193
Aug 13, 20248.208.488.068.448.414.71%341,127
Aug 12, 20248.328.328.028.068.03-2.54%247,896
Aug 9, 20248.338.358.088.278.24-0.24%147,441
Aug 8, 20247.988.297.948.298.267.94%231,621
Aug 7, 20248.408.467.647.687.65-5.88%433,718
Aug 6, 20248.088.407.808.168.132.00%353,578