Direxion Daily Retail Bull 3X ETF (RETL)
NYSEARCA: RETL · Real-Time Price · USD
8.81
+0.24 (2.80%)
Jul 24, 2026, 1:52 PM EDT - Market open
RETL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 8.99 | 8.99 | 8.39 | 8.57 | 8.57 | -8.05% | 607,633 |
| Jul 22, 2026 | 9.42 | 9.43 | 9.21 | 9.32 | 9.32 | 0.98% | 139,591 |
| Jul 21, 2026 | 9.38 | 9.49 | 9.13 | 9.23 | 9.23 | -1.39% | 232,742 |
| Jul 20, 2026 | 9.70 | 9.74 | 9.31 | 9.36 | 9.36 | -1.78% | 320,154 |
| Jul 17, 2026 | 9.69 | 10.22 | 9.39 | 9.53 | 9.53 | -3.35% | 646,284 |
| Jul 16, 2026 | 9.43 | 10.12 | 9.43 | 9.86 | 9.86 | 4.67% | 462,649 |
| Jul 15, 2026 | 9.10 | 9.75 | 9.10 | 9.42 | 9.42 | 4.55% | 637,379 |
| Jul 14, 2026 | 9.06 | 9.14 | 8.72 | 9.01 | 9.01 | 0.56% | 324,233 |
| Jul 13, 2026 | 9.19 | 9.56 | 8.92 | 8.96 | 8.96 | -1.97% | 439,816 |
| Jul 10, 2026 | 8.81 | 9.22 | 8.81 | 9.14 | 9.14 | 3.75% | 424,638 |
| Jul 9, 2026 | 8.51 | 8.83 | 8.38 | 8.81 | 8.81 | 3.40% | 342,057 |
| Jul 8, 2026 | 8.75 | 8.75 | 8.25 | 8.52 | 8.52 | -4.27% | 738,609 |
| Jul 7, 2026 | 9.12 | 9.26 | 8.80 | 8.90 | 8.90 | -1.11% | 528,652 |
| Jul 6, 2026 | 9.06 | 9.23 | 8.76 | 9.00 | 9.00 | -1.64% | 259,156 |
| Jul 2, 2026 | 9.25 | 9.27 | 8.83 | 9.15 | 9.15 | 0.77% | 382,592 |
| Jul 1, 2026 | 8.91 | 9.27 | 8.86 | 9.08 | 9.08 | - | 281,488 |
| Jun 30, 2026 | 9.06 | 9.08 | 8.72 | 9.08 | 9.08 | -0.87% | 418,436 |
| Jun 29, 2026 | 9.42 | 9.42 | 9.07 | 9.16 | 9.16 | -2.14% | 408,635 |
| Jun 26, 2026 | 9.00 | 9.40 | 9.00 | 9.36 | 9.36 | 3.88% | 502,506 |
| Jun 25, 2026 | 9.24 | 9.41 | 8.85 | 9.01 | 9.01 | -2.70% | 664,652 |
| Jun 24, 2026 | 8.66 | 9.30 | 8.66 | 9.26 | 9.26 | 8.69% | 799,463 |
| Jun 23, 2026 | 8.32 | 8.67 | 8.32 | 8.52 | 8.52 | 0.90% | 434,790 |
| Jun 22, 2026 | 8.62 | 8.93 | 8.46 | 8.47 | 8.44 | -2.42% | 557,657 |
| Jun 18, 2026 | 8.34 | 8.77 | 8.34 | 8.68 | 8.65 | 6.37% | 671,200 |
| Jun 17, 2026 | 8.88 | 9.03 | 8.11 | 8.16 | 8.13 | -8.72% | 1,102,343 |
| Jun 16, 2026 | 9.15 | 9.31 | 8.90 | 8.94 | 8.91 | -1.22% | 691,897 |
| Jun 15, 2026 | 9.35 | 9.56 | 9.01 | 9.05 | 9.02 | -0.88% | 1,210,737 |
| Jun 12, 2026 | 9.18 | 9.31 | 8.96 | 9.13 | 9.10 | 0.11% | 988,933 |
| Jun 11, 2026 | 8.50 | 9.14 | 8.37 | 9.12 | 9.09 | 9.35% | 1,308,765 |
| Jun 10, 2026 | 8.16 | 8.64 | 8.11 | 8.34 | 8.31 | 0.60% | 1,198,200 |
| Jun 9, 2026 | 8.12 | 8.66 | 7.94 | 8.29 | 8.26 | 3.62% | 1,365,438 |
| Jun 8, 2026 | 7.72 | 8.18 | 7.72 | 8.00 | 7.98 | 3.90% | 485,836 |
| Jun 5, 2026 | 7.94 | 8.11 | 7.53 | 7.70 | 7.68 | -3.27% | 452,622 |
| Jun 4, 2026 | 8.09 | 8.24 | 7.89 | 7.96 | 7.94 | 0.63% | 485,109 |
| Jun 3, 2026 | 7.90 | 7.91 | 7.70 | 7.91 | 7.89 | -1.25% | 465,864 |
| Jun 2, 2026 | 8.03 | 8.08 | 7.89 | 8.01 | 7.99 | 1.39% | 506,118 |
| Jun 1, 2026 | 7.96 | 8.00 | 7.63 | 7.90 | 7.88 | -2.47% | 742,561 |
| May 29, 2026 | 8.28 | 8.39 | 8.02 | 8.10 | 8.07 | -5.48% | 547,376 |
| May 28, 2026 | 8.21 | 8.65 | 8.12 | 8.57 | 8.54 | 5.80% | 705,820 |
| May 27, 2026 | 7.98 | 8.52 | 7.98 | 8.10 | 8.07 | 3.71% | 1,372,652 |
| May 26, 2026 | 7.81 | 8.03 | 7.67 | 7.81 | 7.79 | 1.30% | 823,068 |
| May 22, 2026 | 7.53 | 7.72 | 7.51 | 7.71 | 7.69 | 2.53% | 681,148 |
| May 21, 2026 | 7.05 | 7.62 | 6.85 | 7.52 | 7.50 | 3.30% | 1,325,205 |
| May 20, 2026 | 6.80 | 7.35 | 6.49 | 7.28 | 7.26 | 6.59% | 1,703,279 |
| May 19, 2026 | 6.88 | 7.04 | 6.58 | 6.83 | 6.81 | -1.73% | 708,778 |
| May 18, 2026 | 6.82 | 7.12 | 6.67 | 6.95 | 6.93 | 1.61% | 628,219 |
| May 15, 2026 | 7.12 | 7.19 | 6.81 | 6.84 | 6.82 | -4.47% | 622,049 |
| May 14, 2026 | 7.24 | 7.38 | 7.12 | 7.16 | 7.14 | 1.99% | 696,697 |
| May 13, 2026 | 7.09 | 7.11 | 6.77 | 7.02 | 7.00 | -3.44% | 1,157,047 |
| May 12, 2026 | 7.51 | 7.54 | 7.04 | 7.27 | 7.25 | -3.58% | 748,855 |