Skip to main content
Direxion Daily Retail Bull 3x Shares (RETL)
NYSEARCA: RETL · Real-Time Price · USD
10.43
+0.74 (7.64%)
At close: Nov 22, 2024, 4:00 PM
10.55
+0.12 (1.15%)
After-hours: Nov 22, 2024, 7:31 PM EST

RETL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20249.9710.509.9710.4310.437.64%566,839
Nov 21, 20249.389.699.209.699.695.10%217,648
Nov 20, 20249.349.348.989.229.22-2.85%427,051
Nov 19, 20249.459.559.149.499.49-1.35%267,625
Nov 18, 20249.619.879.529.629.620.42%217,017
Nov 15, 20249.979.979.529.589.58-3.43%230,945
Nov 14, 202410.0310.259.869.929.92-0.50%204,169
Nov 13, 202410.0610.359.909.979.97-0.10%232,790
Nov 12, 202410.2110.399.849.989.98-2.25%258,950
Nov 11, 20249.9810.329.9810.2110.214.18%312,123
Nov 8, 20249.939.939.759.809.80-1.90%235,736
Nov 7, 20249.7110.169.679.999.992.88%389,550
Nov 6, 20249.9010.039.509.719.716.35%826,589
Nov 5, 20248.729.158.719.139.134.10%221,719
Nov 4, 20248.509.068.508.778.772.57%222,759
Nov 1, 20248.498.728.498.558.551.91%123,969
Oct 31, 20248.658.718.388.398.39-2.21%205,826
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%145,959
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%276,655
Oct 18, 20249.669.689.499.549.54-0.42%105,173
Oct 17, 20249.749.759.479.589.58-0.83%217,575
Oct 16, 20249.389.749.359.669.664.77%310,991
Oct 15, 20248.859.528.859.229.223.95%516,290
Oct 14, 20248.818.888.628.878.870.34%237,860
Oct 11, 20248.498.848.458.848.844.62%313,351
Oct 10, 20248.558.558.298.458.45-2.65%273,858
Oct 9, 20248.818.828.608.688.68-0.57%136,846
Oct 8, 20248.628.828.518.738.731.28%134,985
Oct 7, 20249.069.078.418.628.62-5.69%548,229
Oct 4, 20248.909.338.909.149.146.90%635,055
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%132,870
Sep 24, 20249.159.349.159.349.342.19%172,720
Sep 23, 20249.139.168.819.149.120.22%260,665
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, 20247.637.747.357.747.73-0.13%423,877
Sep 10, 20247.907.907.437.757.74-1.02%360,028
Sep 9, 20247.888.027.717.837.820.26%214,350
Sep 6, 20248.198.357.757.817.80-4.99%372,342
Sep 5, 20248.518.548.188.228.20-2.03%232,024
Sep 4, 20248.518.638.278.398.37-3.45%315,027
Sep 3, 20248.939.128.628.698.67-5.03%355,670
Aug 30, 20249.269.348.869.159.130.44%267,694
Aug 29, 20249.339.358.929.119.09-1.62%515,968
Aug 28, 20249.559.569.179.269.24-4.34%402,866
Aug 27, 20249.739.739.509.689.66-1.22%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, 20249.419.429.109.179.15-4.97%375,002
Aug 21, 20249.759.859.489.659.633.76%585,545
Aug 20, 20249.499.529.189.309.28-2.52%248,957
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%268,193
Aug 13, 20248.208.488.068.448.424.71%341,127
Aug 12, 20248.328.328.028.068.04-2.54%247,896
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, 20248.408.467.647.687.67-5.88%433,718
Aug 6, 20248.088.407.808.168.142.00%353,578
Aug 5, 20247.368.227.338.007.98-6.76%905,390
Aug 2, 20248.768.768.298.588.56-9.87%1,142,671
Aug 1, 202410.4410.449.259.529.50-7.12%757,332
Jul 31, 202410.1010.859.9110.2510.233.43%863,112
Jul 30, 20249.8810.089.739.919.891.85%626,082
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, 20248.989.498.929.239.213.36%576,621
Jul 24, 20249.229.418.918.938.91-4.80%363,725
Jul 23, 20249.359.479.199.389.36-0.42%210,174
Jul 22, 20249.399.458.999.429.401.95%489,273
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%811,966
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