Direxion Daily Retail Bull 3x Shares (RETL)
NYSEARCA: RETL · Real-Time Price · USD
7.36
-0.22 (-2.90%)
Jun 17, 2025, 4:00 PM - Market closed
RETL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 7.41 | 7.64 | 7.34 | 7.36 | 7.36 | -2.90% | 282,343 |
| Jun 16, 2025 | 7.39 | 7.63 | 7.27 | 7.58 | 7.58 | 6.61% | 407,084 |
| Jun 13, 2025 | 7.39 | 7.57 | 7.01 | 7.11 | 7.11 | -7.18% | 648,217 |
| Jun 12, 2025 | 7.67 | 7.72 | 7.52 | 7.66 | 7.66 | -3.04% | 192,754 |
| Jun 11, 2025 | 8.26 | 8.26 | 7.84 | 7.90 | 7.90 | -3.89% | 442,334 |
| Jun 10, 2025 | 8.30 | 8.32 | 8.09 | 8.22 | 8.22 | 0.86% | 273,359 |
| Jun 9, 2025 | 8.12 | 8.23 | 8.06 | 8.15 | 8.15 | 1.49% | 335,401 |
| Jun 6, 2025 | 7.99 | 8.03 | 7.85 | 8.03 | 8.03 | 3.08% | 333,559 |
| Jun 5, 2025 | 7.69 | 7.93 | 7.65 | 7.79 | 7.79 | 2.10% | 398,745 |
| Jun 4, 2025 | 7.80 | 7.80 | 7.54 | 7.63 | 7.63 | -1.93% | 303,755 |
| Jun 3, 2025 | 7.51 | 7.87 | 7.51 | 7.78 | 7.78 | 4.71% | 398,512 |
| Jun 2, 2025 | 7.23 | 7.43 | 7.05 | 7.43 | 7.43 | 1.36% | 236,148 |
| May 30, 2025 | 7.20 | 7.44 | 7.12 | 7.33 | 7.33 | - | 371,361 |
| May 29, 2025 | 7.68 | 7.68 | 7.13 | 7.33 | 7.33 | -1.61% | 282,693 |
| May 28, 2025 | 7.69 | 7.77 | 7.39 | 7.45 | 7.45 | -0.53% | 412,142 |
| May 27, 2025 | 7.26 | 7.51 | 7.11 | 7.49 | 7.49 | 6.85% | 467,721 |
| May 23, 2025 | 6.78 | 7.07 | 6.75 | 7.01 | 7.01 | -3.44% | 333,707 |
| May 22, 2025 | 7.05 | 7.35 | 7.02 | 7.26 | 7.26 | 5.22% | 547,883 |
| May 21, 2025 | 7.21 | 7.25 | 6.86 | 6.90 | 6.90 | -8.85% | 645,048 |
| May 20, 2025 | 7.48 | 7.70 | 7.46 | 7.57 | 7.57 | 1.07% | 508,215 |
| May 19, 2025 | 7.18 | 7.56 | 7.17 | 7.49 | 7.49 | -0.93% | 261,199 |
| May 16, 2025 | 7.29 | 7.62 | 7.29 | 7.56 | 7.56 | 3.85% | 622,247 |
| May 15, 2025 | 7.06 | 7.29 | 6.98 | 7.28 | 7.28 | 4.75% | 767,023 |
| May 14, 2025 | 6.92 | 7.17 | 6.85 | 6.95 | 6.95 | -1.00% | 651,268 |
| May 13, 2025 | 7.10 | 7.24 | 6.94 | 7.02 | 7.02 | 0.29% | 1,061,508 |
| May 12, 2025 | 6.92 | 7.21 | 6.75 | 7.00 | 7.00 | 16.86% | 2,371,780 |
| May 9, 2025 | 6.14 | 6.21 | 5.93 | 5.99 | 5.99 | -2.92% | 371,246 |
| May 8, 2025 | 6.04 | 6.33 | 6.03 | 6.17 | 6.17 | 4.22% | 498,943 |
| May 7, 2025 | 5.96 | 6.07 | 5.82 | 5.92 | 5.92 | 1.89% | 417,664 |
| May 6, 2025 | 5.77 | 5.91 | 5.69 | 5.81 | 5.81 | -2.52% | 352,891 |
| May 5, 2025 | 5.88 | 6.17 | 5.88 | 5.96 | 5.96 | -1.00% | 602,450 |
| May 2, 2025 | 5.89 | 6.13 | 5.89 | 6.02 | 6.02 | 5.80% | 765,343 |
| May 1, 2025 | 5.59 | 5.84 | 5.57 | 5.69 | 5.69 | 1.97% | 450,936 |
| Apr 30, 2025 | 5.43 | 5.60 | 5.15 | 5.58 | 5.58 | -1.59% | 300,342 |
| Apr 29, 2025 | 5.47 | 5.68 | 5.39 | 5.67 | 5.67 | 1.25% | 422,567 |
| Apr 28, 2025 | 5.57 | 5.68 | 5.40 | 5.60 | 5.60 | 0.90% | 300,983 |
| Apr 25, 2025 | 5.44 | 5.55 | 5.37 | 5.55 | 5.55 | 0.18% | 452,960 |
| Apr 24, 2025 | 5.28 | 5.58 | 5.17 | 5.54 | 5.54 | 4.53% | 818,473 |
| Apr 23, 2025 | 5.64 | 5.94 | 5.27 | 5.30 | 5.30 | 1.15% | 1,906,889 |
| Apr 22, 2025 | 5.00 | 5.37 | 5.00 | 5.24 | 5.24 | 6.94% | 779,039 |
| Apr 21, 2025 | 4.96 | 4.99 | 4.66 | 4.90 | 4.90 | -3.73% | 480,320 |
| Apr 17, 2025 | 4.80 | 5.11 | 4.78 | 5.09 | 5.09 | 7.16% | 701,344 |
| Apr 16, 2025 | 4.86 | 4.96 | 4.63 | 4.75 | 4.75 | -3.85% | 960,663 |
| Apr 15, 2025 | 5.17 | 5.26 | 4.86 | 4.94 | 4.94 | -4.63% | 1,074,169 |
| Apr 14, 2025 | 5.30 | 5.33 | 4.88 | 5.18 | 5.18 | 1.97% | 1,034,342 |
| Apr 11, 2025 | 5.02 | 5.11 | 4.62 | 5.08 | 5.08 | 0.79% | 606,035 |
| Apr 10, 2025 | 5.11 | 5.17 | 4.58 | 5.04 | 5.04 | -8.03% | 1,212,856 |
| Apr 9, 2025 | 4.17 | 5.70 | 4.17 | 5.48 | 5.48 | 27.15% | 1,828,059 |
| Apr 8, 2025 | 5.29 | 5.30 | 4.12 | 4.31 | 4.31 | -10.77% | 1,675,001 |
| Apr 7, 2025 | 4.40 | 5.47 | 4.19 | 4.83 | 4.83 | -2.23% | 2,068,965 |