Direxion Daily Retail Bull 3x Shares (RETL)
NYSEARCA: RETL · Real-Time Price · USD
5.85
+0.04 (0.69%)
May 7, 2025, 3:36 PM EDT - Market open
RETL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 5.96 | 6.06 | 5.87 | 5.93 | - | 2.07% | 227,555 |
| 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 |
| 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 |