Direxion Daily Retail Bull 3X ETF (RETL)
NYSEARCA: RETL · Real-Time Price · USD
6.83
-0.12 (-1.73%)
May 19, 2026, 4:00 PM EDT - Market closed
RETL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 6.88 | 7.04 | 6.58 | 6.83 | 6.83 | -1.73% | 708,579 |
| May 18, 2026 | 6.82 | 7.12 | 6.67 | 6.95 | 6.95 | 1.61% | 627,945 |
| May 15, 2026 | 7.12 | 7.19 | 6.81 | 6.84 | 6.84 | -4.47% | 622,049 |
| May 14, 2026 | 7.24 | 7.38 | 7.12 | 7.16 | 7.16 | 1.99% | 696,697 |
| May 13, 2026 | 7.09 | 7.11 | 6.77 | 7.02 | 7.02 | -3.44% | 1,157,047 |
| May 12, 2026 | 7.51 | 7.54 | 7.04 | 7.27 | 7.27 | -3.58% | 748,855 |
| May 11, 2026 | 8.39 | 8.39 | 7.50 | 7.54 | 7.54 | -10.45% | 718,680 |
| May 8, 2026 | 8.44 | 8.55 | 8.18 | 8.42 | 8.42 | 1.08% | 707,250 |
| May 7, 2026 | 8.62 | 8.75 | 8.11 | 8.33 | 8.33 | -2.57% | 706,556 |
| May 6, 2026 | 8.58 | 8.73 | 8.47 | 8.55 | 8.55 | 2.15% | 592,210 |
| May 5, 2026 | 8.19 | 8.47 | 8.19 | 8.37 | 8.37 | 2.83% | 467,064 |
| May 4, 2026 | 8.56 | 8.75 | 8.05 | 8.14 | 8.14 | -6.97% | 641,499 |
| May 1, 2026 | 8.78 | 8.96 | 8.61 | 8.75 | 8.75 | -0.91% | 886,922 |
| Apr 30, 2026 | 8.35 | 8.93 | 8.30 | 8.83 | 8.83 | 7.16% | 658,832 |
| Apr 29, 2026 | 8.30 | 8.52 | 8.15 | 8.24 | 8.24 | -2.49% | 389,256 |
| Apr 28, 2026 | 8.62 | 8.91 | 8.31 | 8.45 | 8.45 | -2.54% | 705,620 |
| Apr 27, 2026 | 8.80 | 9.00 | 8.66 | 8.67 | 8.67 | -1.92% | 475,144 |
| Apr 24, 2026 | 8.88 | 8.88 | 8.58 | 8.84 | 8.84 | -0.67% | 497,221 |
| Apr 23, 2026 | 9.26 | 9.28 | 8.61 | 8.90 | 8.90 | -4.09% | 739,526 |
| Apr 22, 2026 | 9.49 | 9.54 | 9.09 | 9.28 | 9.28 | -0.32% | 341,891 |
| Apr 21, 2026 | 9.67 | 9.86 | 9.20 | 9.31 | 9.31 | -2.41% | 401,978 |
| Apr 20, 2026 | 9.10 | 9.56 | 9.05 | 9.54 | 9.54 | 3.58% | 604,440 |
| Apr 17, 2026 | 8.80 | 9.44 | 8.77 | 9.21 | 9.21 | 8.35% | 701,375 |
| Apr 16, 2026 | 8.35 | 8.56 | 8.27 | 8.50 | 8.50 | 2.16% | 265,616 |
| Apr 15, 2026 | 8.21 | 8.43 | 8.20 | 8.32 | 8.32 | 1.09% | 297,824 |
| Apr 14, 2026 | 8.12 | 8.31 | 8.04 | 8.23 | 8.23 | 1.23% | 255,291 |
| Apr 13, 2026 | 7.86 | 8.13 | 7.71 | 8.13 | 8.13 | 1.88% | 531,201 |
| Apr 10, 2026 | 8.38 | 8.38 | 7.92 | 7.98 | 7.98 | -4.09% | 249,273 |
| Apr 9, 2026 | 7.95 | 8.45 | 7.90 | 8.32 | 8.32 | 3.23% | 470,707 |
| Apr 8, 2026 | 8.10 | 8.41 | 7.98 | 8.06 | 8.06 | 6.47% | 370,902 |
| Apr 7, 2026 | 7.64 | 7.72 | 7.32 | 7.57 | 7.57 | -2.20% | 840,632 |
| Apr 6, 2026 | 7.34 | 7.77 | 7.34 | 7.74 | 7.74 | 4.74% | 561,667 |
| Apr 2, 2026 | 7.11 | 7.56 | 6.98 | 7.39 | 7.39 | -0.54% | 720,949 |
| Apr 1, 2026 | 7.44 | 7.61 | 7.37 | 7.43 | 7.43 | 0.68% | 1,567,755 |
| Mar 31, 2026 | 7.14 | 7.60 | 6.96 | 7.38 | 7.38 | 7.74% | 661,974 |
| Mar 30, 2026 | 7.08 | 7.13 | 6.72 | 6.85 | 6.85 | -0.87% | 859,628 |
| Mar 27, 2026 | 7.20 | 7.20 | 6.85 | 6.91 | 6.91 | -5.08% | 1,416,472 |
| Mar 26, 2026 | 7.20 | 7.56 | 7.17 | 7.28 | 7.28 | -0.55% | 789,713 |
| Mar 25, 2026 | 7.37 | 7.52 | 6.97 | 7.32 | 7.32 | 3.10% | 750,084 |
| Mar 24, 2026 | 7.02 | 7.30 | 6.90 | 7.10 | 7.10 | -2.74% | 776,592 |
| Mar 23, 2026 | 7.39 | 7.59 | 7.26 | 7.30 | 7.28 | 5.95% | 1,038,162 |
| Mar 20, 2026 | 7.18 | 7.24 | 6.81 | 6.89 | 6.87 | -5.10% | 776,502 |
| Mar 19, 2026 | 6.95 | 7.41 | 6.89 | 7.26 | 7.24 | 3.71% | 897,538 |
| Mar 18, 2026 | 7.27 | 7.39 | 7.00 | 7.00 | 6.98 | -5.28% | 510,522 |
| Mar 17, 2026 | 7.47 | 7.69 | 7.37 | 7.39 | 7.37 | 0.27% | 448,282 |
| Mar 16, 2026 | 7.50 | 7.62 | 7.34 | 7.37 | 7.35 | 0.68% | 380,297 |
| Mar 13, 2026 | 7.53 | 7.58 | 7.25 | 7.32 | 7.30 | -0.81% | 455,203 |
| Mar 12, 2026 | 7.74 | 7.75 | 7.35 | 7.38 | 7.36 | -5.99% | 943,513 |
| Mar 11, 2026 | 8.08 | 8.21 | 7.73 | 7.85 | 7.82 | -2.97% | 946,837 |
| Mar 10, 2026 | 8.13 | 8.58 | 8.05 | 8.09 | 8.06 | -0.74% | 679,739 |