Direxion Daily Retail Bull 3x Shares (RETL)
NYSEARCA: RETL · Real-Time Price · USD
9.59
+0.04 (0.42%)
Sep 2, 2025, 4:00 PM - Market closed
RETL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 8.15 | 8.23 | 7.83 | 7.86 | 7.86 | -4.15% | 221,237 |
| Jul 30, 2025 | 8.57 | 8.57 | 8.03 | 8.20 | 8.20 | -2.73% | 499,739 |
| Jul 29, 2025 | 8.92 | 8.92 | 8.39 | 8.43 | 8.43 | -4.96% | 268,105 |
| Jul 28, 2025 | 8.99 | 9.19 | 8.74 | 8.87 | 8.87 | -0.45% | 244,647 |
| Jul 25, 2025 | 9.00 | 9.00 | 8.74 | 8.91 | 8.91 | 0.34% | 185,176 |
| Jul 24, 2025 | 9.25 | 9.31 | 8.83 | 8.88 | 8.88 | -4.72% | 204,131 |
| Jul 23, 2025 | 9.37 | 9.45 | 9.13 | 9.32 | 9.32 | 0.98% | 346,341 |
| Jul 22, 2025 | 8.91 | 9.34 | 8.79 | 9.23 | 9.23 | 8.21% | 1,181,190 |
| Jul 21, 2025 | 8.38 | 8.65 | 8.38 | 8.53 | 8.53 | 3.14% | 219,280 |
| Jul 18, 2025 | 8.35 | 8.45 | 8.16 | 8.27 | 8.27 | 0.12% | 166,013 |
| Jul 17, 2025 | 8.12 | 8.32 | 8.07 | 8.26 | 8.26 | 1.72% | 278,366 |
| Jul 16, 2025 | 8.23 | 8.30 | 7.79 | 8.12 | 8.12 | -0.25% | 518,178 |
| Jul 15, 2025 | 8.70 | 8.75 | 8.12 | 8.14 | 8.14 | -6.33% | 482,379 |
| Jul 14, 2025 | 8.49 | 8.70 | 8.45 | 8.69 | 8.69 | 1.88% | 305,152 |
| Jul 11, 2025 | 8.63 | 8.63 | 8.42 | 8.53 | 8.53 | -2.40% | 424,565 |
| Jul 10, 2025 | 8.53 | 8.98 | 8.48 | 8.74 | 8.74 | 2.70% | 320,070 |
| Jul 9, 2025 | 8.50 | 8.53 | 8.31 | 8.51 | 8.51 | 1.19% | 273,465 |
| Jul 8, 2025 | 8.57 | 8.58 | 8.23 | 8.41 | 8.41 | -0.47% | 261,844 |
| Jul 7, 2025 | 8.48 | 8.61 | 8.29 | 8.45 | 8.45 | -2.20% | 362,939 |
| Jul 3, 2025 | 8.57 | 8.69 | 8.50 | 8.64 | 8.64 | 1.65% | 285,875 |
| Jul 2, 2025 | 8.27 | 8.52 | 8.12 | 8.50 | 8.50 | 2.91% | 629,409 |
| Jul 1, 2025 | 7.48 | 8.53 | 7.48 | 8.26 | 8.26 | 8.68% | 752,059 |
| Jun 30, 2025 | 7.72 | 7.73 | 7.47 | 7.60 | 7.60 | -0.91% | 548,340 |
| Jun 27, 2025 | 7.56 | 7.81 | 7.49 | 7.67 | 7.67 | 2.82% | 342,069 |
| Jun 26, 2025 | 7.47 | 7.49 | 7.31 | 7.46 | 7.46 | 0.40% | 364,987 |
| Jun 25, 2025 | 7.68 | 7.68 | 7.40 | 7.43 | 7.43 | -2.88% | 181,630 |
| Jun 24, 2025 | 7.80 | 7.85 | 7.51 | 7.65 | 7.65 | -0.39% | 286,930 |
| Jun 23, 2025 | 7.45 | 7.71 | 7.23 | 7.68 | 7.65 | 1.59% | 508,775 |