Direxion Daily Retail Bull 3x Shares (RETL)
NYSEARCA: RETL · Real-Time Price · USD
8.14
-0.55 (-6.33%)
Jul 15, 2025, 4:00 PM - Market closed
RETL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 7.54 | 7.60 | 7.44 | 7.56 | 7.53 | 2.86% | 278,615 |
| Jun 18, 2025 | 7.34 | 7.55 | 7.32 | 7.35 | 7.32 | -0.14% | 210,787 |
| Jun 17, 2025 | 7.41 | 7.64 | 7.34 | 7.36 | 7.33 | -2.90% | 283,426 |
| Jun 16, 2025 | 7.39 | 7.63 | 7.27 | 7.58 | 7.55 | 6.61% | 407,084 |
| Jun 13, 2025 | 7.39 | 7.57 | 7.01 | 7.11 | 7.09 | -7.18% | 648,217 |
| Jun 12, 2025 | 7.67 | 7.72 | 7.52 | 7.66 | 7.63 | -3.04% | 192,754 |
| Jun 11, 2025 | 8.26 | 8.26 | 7.84 | 7.90 | 7.87 | -3.89% | 442,334 |
| Jun 10, 2025 | 8.30 | 8.32 | 8.09 | 8.22 | 8.19 | 0.86% | 273,359 |
| Jun 9, 2025 | 8.12 | 8.23 | 8.06 | 8.15 | 8.12 | 1.49% | 335,401 |
| Jun 6, 2025 | 7.99 | 8.03 | 7.85 | 8.03 | 8.00 | 3.08% | 333,559 |
| Jun 5, 2025 | 7.69 | 7.93 | 7.65 | 7.79 | 7.76 | 2.10% | 398,745 |
| Jun 4, 2025 | 7.80 | 7.80 | 7.54 | 7.63 | 7.60 | -1.93% | 303,755 |
| Jun 3, 2025 | 7.51 | 7.87 | 7.51 | 7.78 | 7.75 | 4.71% | 398,512 |
| Jun 2, 2025 | 7.23 | 7.43 | 7.05 | 7.43 | 7.40 | 1.36% | 236,148 |
| May 30, 2025 | 7.20 | 7.44 | 7.12 | 7.33 | 7.30 | - | 371,361 |
| May 29, 2025 | 7.68 | 7.68 | 7.13 | 7.33 | 7.30 | -1.61% | 282,693 |
| May 28, 2025 | 7.69 | 7.77 | 7.39 | 7.45 | 7.42 | -0.53% | 412,142 |
| May 27, 2025 | 7.26 | 7.51 | 7.11 | 7.49 | 7.46 | 6.85% | 467,721 |
| May 23, 2025 | 6.78 | 7.07 | 6.75 | 7.01 | 6.99 | -3.44% | 333,707 |
| May 22, 2025 | 7.05 | 7.35 | 7.02 | 7.26 | 7.24 | 5.22% | 547,883 |
| May 21, 2025 | 7.21 | 7.25 | 6.86 | 6.90 | 6.88 | -8.85% | 645,048 |
| May 20, 2025 | 7.48 | 7.70 | 7.46 | 7.57 | 7.54 | 1.07% | 508,215 |
| May 19, 2025 | 7.18 | 7.56 | 7.17 | 7.49 | 7.46 | -0.93% | 261,199 |
| May 16, 2025 | 7.29 | 7.62 | 7.29 | 7.56 | 7.53 | 3.85% | 622,247 |
| May 15, 2025 | 7.06 | 7.29 | 6.98 | 7.28 | 7.25 | 4.75% | 767,023 |
| May 14, 2025 | 6.92 | 7.17 | 6.85 | 6.95 | 6.93 | -1.00% | 651,268 |
| May 13, 2025 | 7.10 | 7.24 | 6.94 | 7.02 | 7.00 | 0.29% | 1,061,508 |
| May 12, 2025 | 6.92 | 7.21 | 6.75 | 7.00 | 6.98 | 16.86% | 2,371,780 |
| May 9, 2025 | 6.14 | 6.21 | 5.93 | 5.99 | 5.97 | -2.92% | 371,246 |
| May 8, 2025 | 6.04 | 6.33 | 6.03 | 6.17 | 6.15 | 4.22% | 498,943 |
| May 7, 2025 | 5.96 | 6.07 | 5.82 | 5.92 | 5.90 | 1.89% | 417,664 |
| May 6, 2025 | 5.77 | 5.91 | 5.69 | 5.81 | 5.79 | -2.52% | 352,891 |
| May 5, 2025 | 5.88 | 6.17 | 5.88 | 5.96 | 5.94 | -1.00% | 602,450 |
| May 2, 2025 | 5.89 | 6.13 | 5.89 | 6.02 | 6.00 | 5.80% | 765,343 |