Direxion Daily Retail Bull 3x Shares (RETL)
NYSEARCA: RETL · Real-Time Price · USD
7.46
-0.39 (-4.97%)
Mar 12, 2026, 9:34 AM EDT - Market open
RETL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 8.08 | 8.21 | 7.73 | 7.85 | 7.85 | -2.97% | 939,388 |
| Mar 10, 2026 | 8.13 | 8.58 | 8.05 | 8.09 | 8.09 | -0.74% | 678,641 |
| Mar 9, 2026 | 7.85 | 8.16 | 7.31 | 8.15 | 8.15 | -0.73% | 813,845 |
| Mar 6, 2026 | 8.31 | 8.31 | 7.92 | 8.21 | 8.21 | -5.74% | 1,540,597 |
| Mar 5, 2026 | 8.83 | 9.05 | 8.34 | 8.71 | 8.71 | -4.60% | 508,351 |
| Mar 4, 2026 | 9.15 | 9.36 | 8.90 | 9.13 | 9.13 | 0.88% | 444,863 |
| Mar 3, 2026 | 8.63 | 9.12 | 8.14 | 9.05 | 9.05 | -1.63% | 707,669 |
| Mar 2, 2026 | 9.00 | 9.28 | 8.82 | 9.20 | 9.20 | -2.95% | 539,736 |
| Feb 27, 2026 | 9.42 | 9.55 | 9.24 | 9.48 | 9.48 | -2.27% | 416,533 |
| Feb 26, 2026 | 9.53 | 9.90 | 9.47 | 9.70 | 9.70 | 3.41% | 475,681 |
| Feb 25, 2026 | 9.43 | 9.48 | 9.16 | 9.38 | 9.38 | -2.49% | 389,093 |
| Feb 24, 2026 | 9.45 | 9.78 | 9.42 | 9.62 | 9.62 | 1.91% | 329,117 |
| Feb 23, 2026 | 9.80 | 9.89 | 8.97 | 9.44 | 9.44 | -5.98% | 808,084 |
| Feb 20, 2026 | 9.68 | 10.52 | 9.50 | 10.04 | 10.04 | 1.62% | 1,684,244 |
| Feb 19, 2026 | 9.74 | 9.93 | 9.57 | 9.88 | 9.88 | 0.10% | 259,544 |
| Feb 18, 2026 | 9.61 | 10.05 | 9.48 | 9.87 | 9.87 | 2.17% | 312,610 |
| Feb 17, 2026 | 9.88 | 10.14 | 9.33 | 9.66 | 9.66 | -1.43% | 266,394 |
| Feb 13, 2026 | 9.47 | 9.89 | 9.29 | 9.80 | 9.80 | 4.59% | 695,702 |
| Feb 12, 2026 | 9.87 | 10.17 | 9.23 | 9.37 | 9.37 | -2.90% | 447,770 |
| Feb 11, 2026 | 9.90 | 10.03 | 9.55 | 9.65 | 9.65 | -0.41% | 229,930 |
| Feb 10, 2026 | 10.17 | 10.25 | 9.68 | 9.69 | 9.69 | -5.56% | 233,308 |
| Feb 9, 2026 | 10.42 | 10.50 | 10.14 | 10.26 | 10.26 | -2.10% | 140,305 |
| Feb 6, 2026 | 9.76 | 10.51 | 9.76 | 10.48 | 10.48 | 8.04% | 429,814 |
| Feb 5, 2026 | 10.22 | 10.40 | 9.59 | 9.70 | 9.70 | -6.91% | 621,664 |
| Feb 4, 2026 | 10.14 | 10.57 | 9.98 | 10.42 | 10.42 | 4.20% | 749,192 |
| Feb 3, 2026 | 9.90 | 10.42 | 9.78 | 10.00 | 10.00 | 0.40% | 393,584 |
| Feb 2, 2026 | 9.45 | 9.96 | 9.28 | 9.96 | 9.96 | 5.51% | 268,034 |
| Jan 30, 2026 | 9.38 | 9.60 | 9.20 | 9.44 | 9.44 | - | 207,877 |
| Jan 29, 2026 | 9.72 | 9.85 | 9.30 | 9.44 | 9.44 | -3.48% | 522,892 |
| Jan 28, 2026 | 10.19 | 10.20 | 9.59 | 9.78 | 9.78 | -3.55% | 371,700 |
| Jan 27, 2026 | 10.33 | 10.33 | 9.89 | 10.14 | 10.14 | -1.36% | 286,957 |
| Jan 26, 2026 | 10.34 | 10.46 | 10.13 | 10.28 | 10.28 | -0.29% | 275,454 |
| Jan 23, 2026 | 10.50 | 10.67 | 10.16 | 10.31 | 10.31 | -2.83% | 223,838 |
| Jan 22, 2026 | 11.10 | 11.29 | 10.52 | 10.61 | 10.61 | -2.21% | 340,465 |
| Jan 21, 2026 | 10.48 | 11.05 | 10.48 | 10.85 | 10.85 | 5.24% | 437,551 |
| Jan 20, 2026 | 10.36 | 10.62 | 10.11 | 10.31 | 10.31 | -5.50% | 423,321 |
| Jan 16, 2026 | 11.07 | 11.07 | 10.78 | 10.91 | 10.91 | -1.36% | 288,673 |
| Jan 15, 2026 | 10.71 | 11.20 | 10.56 | 11.06 | 11.06 | 3.46% | 337,732 |
| Jan 14, 2026 | 10.82 | 11.03 | 10.52 | 10.69 | 10.69 | -1.75% | 450,637 |
| Jan 13, 2026 | 10.77 | 10.92 | 10.72 | 10.88 | 10.88 | 1.12% | 370,740 |
| Jan 12, 2026 | 10.34 | 10.95 | 10.03 | 10.76 | 10.76 | -0.37% | 352,114 |
| Jan 9, 2026 | 10.75 | 11.09 | 10.15 | 10.80 | 10.80 | 1.12% | 764,104 |
| Jan 8, 2026 | 10.02 | 11.00 | 10.00 | 10.68 | 10.68 | 4.91% | 603,047 |
| Jan 7, 2026 | 10.46 | 10.60 | 10.16 | 10.18 | 10.18 | -2.58% | 159,245 |
| Jan 6, 2026 | 9.70 | 10.55 | 9.70 | 10.45 | 10.45 | 6.96% | 374,683 |
| Jan 5, 2026 | 9.35 | 9.98 | 9.31 | 9.77 | 9.77 | 3.72% | 366,285 |
| Jan 2, 2026 | 9.31 | 9.50 | 9.15 | 9.42 | 9.42 | 2.17% | 215,242 |
| Dec 31, 2025 | 9.39 | 9.43 | 9.21 | 9.22 | 9.22 | -2.54% | 109,604 |
| Dec 30, 2025 | 9.62 | 9.62 | 9.44 | 9.46 | 9.46 | -2.07% | 132,899 |
| Dec 29, 2025 | 9.80 | 9.87 | 9.61 | 9.66 | 9.66 | -2.23% | 155,465 |