Direxion Daily Retail Bull 3x Shares (RETL)
NYSEARCA: RETL · Real-Time Price · USD
6.17
-0.42 (-6.37%)
Mar 11, 2025, 4:00 PM EST - Market closed
RETL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 6.52 | 6.52 | 5.96 | 6.17 | 6.17 | -6.37% | 1,026,496 |
| Mar 10, 2025 | 6.68 | 6.84 | 6.42 | 6.59 | 6.59 | -5.04% | 320,572 |
| Mar 7, 2025 | 6.66 | 6.99 | 6.41 | 6.94 | 6.94 | 2.97% | 456,729 |
| Mar 6, 2025 | 6.67 | 7.05 | 6.61 | 6.74 | 6.74 | -1.89% | 521,101 |
| Mar 5, 2025 | 6.72 | 6.88 | 6.45 | 6.87 | 6.87 | 2.23% | 441,715 |
| Mar 4, 2025 | 6.85 | 7.02 | 6.41 | 6.72 | 6.72 | -4.95% | 838,793 |
| Mar 3, 2025 | 7.80 | 7.88 | 6.94 | 7.07 | 7.07 | -8.54% | 402,688 |
| Feb 28, 2025 | 7.55 | 7.73 | 7.40 | 7.73 | 7.73 | 2.79% | 291,472 |
| Feb 27, 2025 | 7.98 | 7.98 | 7.49 | 7.52 | 7.52 | -6.00% | 416,383 |
| Feb 26, 2025 | 8.29 | 8.39 | 7.97 | 8.00 | 8.00 | -3.61% | 321,988 |
| Feb 25, 2025 | 8.28 | 8.44 | 8.11 | 8.30 | 8.30 | 1.22% | 314,066 |
| Feb 24, 2025 | 8.28 | 8.34 | 7.90 | 8.20 | 8.20 | 0.74% | 253,683 |
| Feb 21, 2025 | 9.10 | 9.10 | 8.02 | 8.14 | 8.14 | -9.35% | 689,848 |
| Feb 20, 2025 | 9.16 | 9.18 | 8.78 | 8.98 | 8.98 | -3.85% | 319,868 |
| Feb 19, 2025 | 9.36 | 9.37 | 9.18 | 9.34 | 9.34 | -2.20% | 139,906 |
| Feb 18, 2025 | 9.58 | 9.66 | 9.39 | 9.55 | 9.55 | -0.10% | 107,157 |
| Feb 14, 2025 | 9.77 | 9.80 | 9.48 | 9.56 | 9.56 | -0.93% | 164,307 |
| Feb 13, 2025 | 9.48 | 9.71 | 9.42 | 9.65 | 9.65 | 3.65% | 177,999 |
| Feb 12, 2025 | 9.13 | 9.33 | 9.01 | 9.31 | 9.31 | -1.06% | 112,234 |
| Feb 11, 2025 | 9.34 | 9.41 | 9.18 | 9.41 | 9.41 | -0.84% | 110,972 |
| Feb 10, 2025 | 9.35 | 9.49 | 9.14 | 9.49 | 9.49 | 3.04% | 161,784 |
| Feb 7, 2025 | 9.70 | 9.80 | 9.19 | 9.21 | 9.21 | -6.97% | 308,775 |
| Feb 6, 2025 | 10.06 | 10.32 | 9.81 | 9.90 | 9.90 | -0.50% | 168,583 |
| Feb 5, 2025 | 9.83 | 9.95 | 9.70 | 9.95 | 9.95 | 1.84% | 75,936 |
| Feb 4, 2025 | 9.45 | 9.83 | 9.45 | 9.77 | 9.77 | 3.39% | 162,010 |
| Feb 3, 2025 | 9.23 | 9.72 | 9.07 | 9.45 | 9.45 | -5.31% | 576,543 |
| Jan 31, 2025 | 10.40 | 10.53 | 9.91 | 9.98 | 9.98 | -4.86% | 299,487 |
| Jan 30, 2025 | 10.26 | 10.62 | 10.26 | 10.49 | 10.49 | 3.76% | 200,131 |
| Jan 29, 2025 | 10.17 | 10.22 | 9.95 | 10.11 | 10.11 | -1.27% | 213,339 |
| Jan 28, 2025 | 10.12 | 10.32 | 10.03 | 10.24 | 10.24 | 1.19% | 206,027 |
| Jan 27, 2025 | 9.85 | 10.18 | 9.85 | 10.12 | 10.12 | 0.70% | 242,261 |
| Jan 24, 2025 | 9.90 | 10.12 | 9.88 | 10.05 | 10.05 | 0.90% | 195,055 |
| Jan 23, 2025 | 9.55 | 9.97 | 9.54 | 9.96 | 9.96 | 3.64% | 249,841 |
| Jan 22, 2025 | 9.84 | 9.84 | 9.58 | 9.61 | 9.61 | -2.54% | 170,359 |
| Jan 21, 2025 | 9.59 | 9.87 | 9.51 | 9.86 | 9.86 | 4.89% | 251,643 |
| Jan 17, 2025 | 9.55 | 9.56 | 9.33 | 9.40 | 9.40 | 0.64% | 351,118 |
| Jan 16, 2025 | 9.36 | 9.41 | 9.04 | 9.34 | 9.34 | -0.64% | 130,343 |
| Jan 15, 2025 | 9.66 | 9.77 | 9.32 | 9.40 | 9.40 | 3.18% | 278,374 |
| Jan 14, 2025 | 9.47 | 9.53 | 8.91 | 9.11 | 9.11 | -2.67% | 299,839 |
| Jan 13, 2025 | 9.43 | 9.43 | 9.02 | 9.36 | 9.36 | -3.01% | 153,542 |
| Jan 10, 2025 | 9.42 | 9.76 | 9.36 | 9.65 | 9.65 | -0.92% | 181,178 |
| Jan 8, 2025 | 9.71 | 9.74 | 9.34 | 9.74 | 9.74 | -0.61% | 201,174 |
| Jan 7, 2025 | 10.14 | 10.34 | 9.67 | 9.80 | 9.80 | -1.90% | 177,285 |
| Jan 6, 2025 | 10.10 | 10.26 | 9.93 | 9.99 | 9.99 | 0.91% | 151,994 |
| Jan 3, 2025 | 9.85 | 9.99 | 9.58 | 9.90 | 9.90 | 1.23% | 235,946 |
| Jan 2, 2025 | 9.90 | 10.26 | 9.61 | 9.78 | 9.78 | -1.01% | 187,959 |
| Dec 31, 2024 | 9.93 | 10.13 | 9.75 | 9.88 | 9.88 | - | 227,130 |
| Dec 30, 2024 | 10.11 | 10.11 | 9.65 | 9.88 | 9.88 | -4.63% | 334,370 |
| Dec 27, 2024 | 10.51 | 10.64 | 10.15 | 10.36 | 10.36 | -3.36% | 205,586 |
| Dec 26, 2024 | 10.18 | 10.76 | 10.15 | 10.72 | 10.72 | 3.78% | 509,920 |