Skip to main content
Direxion Daily Retail Bull 3x Shares (RETL)
NYSEARCA: RETL · Real-Time Price · USD
8.39
-0.19 (-2.21%)
Oct 31, 2024, 4:00 PM EDT - Market closed

RETL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20248.658.718.388.398.39-2.21%193,912
Oct 30, 20248.628.918.568.588.58-0.81%172,815
Oct 29, 20248.728.808.548.658.65-3.14%137,517
Oct 28, 20248.789.038.778.938.933.96%186,754
Oct 25, 20248.858.888.548.598.59-1.38%176,285
Oct 24, 20248.828.878.538.718.710.23%146,000
Oct 23, 20248.788.878.518.698.69-1.92%332,218
Oct 22, 20249.029.068.768.868.86-3.17%367,039
Oct 21, 20249.559.559.119.159.15-4.09%276,700
Oct 18, 20249.669.689.499.549.54-0.42%105,200
Oct 17, 20249.749.749.479.589.58-0.83%217,600
Oct 16, 20249.389.749.359.669.664.77%311,000
Oct 15, 20248.859.528.859.229.223.95%516,290
Oct 14, 20248.818.888.628.878.870.34%237,900
Oct 11, 20248.498.848.458.848.844.62%313,351
Oct 10, 20248.558.558.298.458.45-2.65%273,900
Oct 9, 20248.818.828.608.688.68-0.57%136,846
Oct 8, 20248.628.828.518.738.731.28%135,000
Oct 7, 20249.069.078.418.628.62-5.69%548,229
Oct 4, 20248.909.338.909.149.146.90%635,100
Oct 3, 20248.558.568.228.558.55-1.04%291,508
Oct 2, 20248.878.938.578.648.64-4.21%226,101
Oct 1, 20249.389.388.899.029.02-5.25%374,406
Sep 30, 20249.479.629.379.529.52-0.42%143,573
Sep 27, 20249.599.769.469.569.561.49%213,412
Sep 26, 20249.379.509.239.429.423.74%205,035
Sep 25, 20249.359.359.049.089.08-2.78%132,900
Sep 24, 20249.159.349.159.349.342.19%172,720
Sep 23, 20249.139.168.819.149.120.22%260,700
Sep 20, 20249.199.259.009.129.10-2.36%279,308
Sep 19, 20249.599.619.249.349.323.43%319,729
Sep 18, 20248.999.738.969.039.01-459,124
Sep 17, 20249.029.278.939.039.012.73%449,084
Sep 16, 20248.879.038.708.798.770.46%223,033
Sep 13, 20248.338.888.328.758.738.16%558,876
Sep 12, 20247.788.147.698.098.074.52%353,213
Sep 11, 20247.637.747.357.747.72-0.13%423,877
Sep 10, 20247.907.907.437.757.73-1.02%360,028
Sep 9, 20247.888.027.717.837.810.26%214,350
Sep 6, 20248.198.357.757.817.79-4.99%372,342
Sep 5, 20248.518.548.188.228.20-2.03%232,024
Sep 4, 20248.518.638.278.398.37-3.45%315,138
Sep 3, 20248.939.128.628.698.67-5.03%355,700
Aug 30, 20249.269.348.869.159.130.44%267,700
Aug 29, 20249.339.358.929.119.09-1.62%516,000
Aug 28, 20249.559.569.179.269.24-4.34%402,900
Aug 27, 20249.739.739.499.689.66-1.22%314,371
Aug 26, 20249.9510.019.749.809.78-280,078
Aug 23, 20249.409.839.349.809.786.87%458,846
Aug 22, 20249.419.419.109.179.15-4.97%375,002
Aug 21, 20249.759.859.489.659.633.76%585,545
Aug 20, 20249.499.529.189.309.28-2.52%249,000
Aug 19, 20249.519.679.459.549.520.32%249,295
Aug 16, 20249.209.659.209.519.492.48%444,738
Aug 15, 20249.159.369.019.289.2612.21%1,159,403
Aug 14, 20248.578.608.238.278.25-2.01%268,200
Aug 13, 20248.208.488.068.448.424.71%341,127
Aug 12, 20248.328.328.028.068.04-2.54%247,900
Aug 9, 20248.338.358.088.278.25-0.24%147,441
Aug 8, 20247.988.297.948.298.277.94%231,621
Aug 7, 20248.408.467.647.687.66-5.88%433,718
Aug 6, 20248.088.407.808.168.142.00%353,600
Aug 5, 20247.368.227.338.007.98-6.76%905,400
Aug 2, 20248.768.768.298.588.56-9.87%1,142,700
Aug 1, 202410.4410.449.259.529.50-7.12%757,332
Jul 31, 202410.1010.859.9010.2510.233.43%863,112
Jul 30, 20249.8810.089.739.919.891.85%626,100
Jul 29, 20249.999.999.609.739.71-0.31%328,737
Jul 26, 20249.549.779.479.769.745.74%656,241
Jul 25, 20248.989.498.919.239.213.36%576,621
Jul 24, 20249.229.418.918.938.91-4.80%363,725
Jul 23, 20249.359.479.199.389.36-0.42%210,200
Jul 22, 20249.399.458.999.429.401.95%489,300
Jul 19, 20249.579.649.179.249.22-3.45%382,640
Jul 18, 202410.0810.449.499.579.55-6.82%642,006
Jul 17, 202410.1510.6410.1210.2710.25-3.02%812,000
Jul 16, 20249.8010.659.8010.5910.5710.31%681,519
Jul 15, 20249.769.989.539.609.58-2.74%482,536
Jul 12, 20249.8310.079.759.879.852.39%568,420
Jul 11, 20249.109.689.109.649.6210.30%853,849
Jul 10, 20248.668.758.598.748.722.46%159,398
Jul 9, 20248.648.688.478.538.51-2.07%253,760
Jul 8, 20248.738.858.658.718.691.16%197,253
Jul 5, 20248.628.728.508.618.59-142,425
Jul 3, 20248.778.848.598.618.59-1.03%178,414
Jul 2, 20248.688.758.628.708.680.23%118,866
Jul 1, 20249.279.308.658.688.66-5.65%271,516
Jun 28, 20249.169.329.019.209.180.22%231,719
Jun 27, 20249.109.208.869.189.16-0.86%279,500
Jun 26, 20249.179.389.179.269.24-1.07%145,350
Jun 25, 20249.529.529.249.369.34-2.70%178,715
Jun 24, 20249.379.779.379.629.562.45%354,500
Jun 21, 20249.419.449.259.399.330.11%158,537
Jun 20, 20249.479.629.189.389.32-1.78%229,632
Jun 18, 20249.459.599.359.559.490.32%209,400
Jun 17, 20249.099.559.039.529.464.96%236,600
Jun 14, 20249.279.278.939.079.01-4.63%325,204
Jun 13, 20249.709.719.359.519.45-2.46%245,103
Jun 12, 202410.1310.379.729.759.691.67%548,724
Jun 11, 20249.269.599.049.599.531.48%244,203