Direxion Daily Retail Bull 3x Shares (RETL)
NYSEARCA: RETL · Real-Time Price · USD
4.930
-0.250 (-4.83%)
At close: Apr 15, 2025, 4:00 PM
4.940
+0.010 (0.20%)
After-hours: Apr 15, 2025, 4:57 PM EDT
RETL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 4, 2025 | 4.58 | 5.39 | 4.40 | 4.94 | 4.94 | -3.52% | 2,083,210 |
| Apr 3, 2025 | 5.49 | 5.65 | 4.90 | 5.12 | 5.12 | -23.70% | 2,173,014 |
| Apr 2, 2025 | 6.07 | 6.84 | 6.07 | 6.71 | 6.71 | 6.17% | 612,654 |
| Apr 1, 2025 | 6.08 | 6.38 | 6.08 | 6.32 | 6.32 | 3.44% | 351,322 |
| Mar 31, 2025 | 5.71 | 6.17 | 5.66 | 6.11 | 6.11 | 2.52% | 730,291 |
| Mar 28, 2025 | 6.30 | 6.30 | 5.83 | 5.96 | 5.96 | -7.17% | 581,171 |
| Mar 27, 2025 | 6.41 | 6.62 | 6.25 | 6.42 | 6.42 | -0.77% | 276,858 |
| Mar 26, 2025 | 6.59 | 6.59 | 6.37 | 6.47 | 6.47 | -0.92% | 322,453 |
| Mar 25, 2025 | 6.68 | 6.73 | 6.44 | 6.53 | 6.53 | -2.83% | 467,221 |
| Mar 24, 2025 | 6.37 | 6.75 | 6.37 | 6.72 | 6.69 | 9.80% | 439,182 |
| Mar 21, 2025 | 5.85 | 6.16 | 5.72 | 6.12 | 6.10 | 0.66% | 472,390 |
| Mar 20, 2025 | 6.10 | 6.35 | 6.05 | 6.08 | 6.06 | -1.94% | 412,419 |
| Mar 19, 2025 | 5.97 | 6.30 | 5.96 | 6.20 | 6.18 | 5.26% | 688,787 |
| Mar 18, 2025 | 6.05 | 6.10 | 5.82 | 5.89 | 5.87 | -4.23% | 554,639 |
| Mar 17, 2025 | 5.80 | 6.21 | 5.80 | 6.15 | 6.13 | 6.77% | 664,364 |
| Mar 14, 2025 | 5.73 | 5.78 | 5.56 | 5.76 | 5.74 | 3.97% | 504,402 |
| Mar 13, 2025 | 5.93 | 5.95 | 5.39 | 5.54 | 5.52 | -6.73% | 1,029,040 |
| Mar 12, 2025 | 6.38 | 6.40 | 5.85 | 5.94 | 5.92 | -3.73% | 823,129 |
| Mar 11, 2025 | 6.52 | 6.52 | 5.96 | 6.17 | 6.15 | -6.37% | 1,026,496 |
| Mar 10, 2025 | 6.68 | 6.84 | 6.42 | 6.59 | 6.56 | -5.04% | 320,572 |
| Mar 7, 2025 | 6.66 | 6.99 | 6.41 | 6.94 | 6.91 | 2.97% | 456,729 |
| Mar 6, 2025 | 6.67 | 7.05 | 6.61 | 6.74 | 6.71 | -1.89% | 521,101 |
| Mar 5, 2025 | 6.72 | 6.88 | 6.45 | 6.87 | 6.84 | 2.23% | 441,715 |
| Mar 4, 2025 | 6.85 | 7.02 | 6.41 | 6.72 | 6.69 | -4.95% | 838,793 |
| Mar 3, 2025 | 7.80 | 7.88 | 6.94 | 7.07 | 7.04 | -8.54% | 402,688 |
| Feb 28, 2025 | 7.55 | 7.73 | 7.40 | 7.73 | 7.70 | 2.79% | 291,472 |
| Feb 27, 2025 | 7.98 | 7.98 | 7.49 | 7.52 | 7.49 | -6.00% | 416,383 |
| Feb 26, 2025 | 8.29 | 8.39 | 7.97 | 8.00 | 7.97 | -3.61% | 321,988 |
| Feb 25, 2025 | 8.28 | 8.44 | 8.11 | 8.30 | 8.27 | 1.22% | 314,066 |
| Feb 24, 2025 | 8.28 | 8.34 | 7.90 | 8.20 | 8.17 | 0.74% | 253,683 |
| Feb 21, 2025 | 9.10 | 9.10 | 8.02 | 8.14 | 8.11 | -9.35% | 689,848 |
| Feb 20, 2025 | 9.16 | 9.18 | 8.78 | 8.98 | 8.94 | -3.85% | 319,868 |
| Feb 19, 2025 | 9.36 | 9.37 | 9.18 | 9.34 | 9.30 | -2.20% | 139,906 |
| Feb 18, 2025 | 9.58 | 9.66 | 9.39 | 9.55 | 9.51 | -0.10% | 107,157 |
| Feb 14, 2025 | 9.77 | 9.80 | 9.48 | 9.56 | 9.52 | -0.93% | 164,307 |
| Feb 13, 2025 | 9.48 | 9.71 | 9.42 | 9.65 | 9.61 | 3.65% | 177,999 |
| Feb 12, 2025 | 9.13 | 9.33 | 9.01 | 9.31 | 9.27 | -1.06% | 112,234 |
| Feb 11, 2025 | 9.34 | 9.41 | 9.18 | 9.41 | 9.37 | -0.84% | 110,972 |
| Feb 10, 2025 | 9.35 | 9.49 | 9.14 | 9.49 | 9.45 | 3.04% | 161,784 |
| Feb 7, 2025 | 9.70 | 9.80 | 9.19 | 9.21 | 9.17 | -6.97% | 308,775 |
| Feb 6, 2025 | 10.06 | 10.32 | 9.81 | 9.90 | 9.86 | -0.50% | 168,583 |
| Feb 5, 2025 | 9.83 | 9.95 | 9.70 | 9.95 | 9.91 | 1.84% | 75,936 |
| Feb 4, 2025 | 9.45 | 9.83 | 9.45 | 9.77 | 9.73 | 3.39% | 162,010 |