Direxion Daily Retail Bull 3X ETF (RETL)
NYSEARCA: RETL · Real-Time Price · USD
9.36
+0.17 (1.85%)
At close: Aug 13, 2026, 4:00 PM EDT
9.39
+0.03 (0.32%)
After-hours: Aug 13, 2026, 4:58 PM EDT
RETL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 9.44 | 9.44 | 9.28 | 9.11 | - | -0.87% | 48,586 |
| Aug 12, 2026 | 9.34 | 9.40 | 9.06 | 9.19 | 9.19 | -2.96% | 412,065 |
| Aug 11, 2026 | 9.58 | 9.75 | 9.43 | 9.47 | 9.47 | -3.27% | 197,965 |
| Aug 10, 2026 | 9.95 | 9.95 | 9.69 | 9.79 | 9.79 | -0.41% | 200,495 |
| Aug 7, 2026 | 9.84 | 9.88 | 9.53 | 9.83 | 9.83 | 2.82% | 323,486 |
| Aug 6, 2026 | 9.83 | 9.84 | 9.51 | 9.56 | 9.56 | -4.88% | 490,830 |
| Aug 5, 2026 | 10.57 | 10.74 | 10.05 | 10.05 | 10.05 | -3.18% | 432,995 |
| Aug 4, 2026 | 10.15 | 10.48 | 9.97 | 10.38 | 10.38 | 3.08% | 381,608 |
| Aug 3, 2026 | 9.87 | 10.22 | 9.87 | 10.07 | 10.07 | 5.33% | 400,234 |
| Jul 31, 2026 | 9.93 | 9.93 | 9.41 | 9.56 | 9.56 | -2.65% | 328,376 |
| Jul 30, 2026 | 9.90 | 9.98 | 9.45 | 9.82 | 9.82 | -2.58% | 566,998 |
| Jul 29, 2026 | 9.95 | 10.60 | 9.87 | 10.08 | 10.08 | -0.30% | 549,911 |
| Jul 28, 2026 | 9.53 | 10.16 | 9.53 | 10.11 | 10.11 | 6.65% | 431,458 |
| Jul 27, 2026 | 8.99 | 9.54 | 8.99 | 9.48 | 9.48 | 8.34% | 471,827 |
| Jul 24, 2026 | 8.56 | 8.92 | 8.44 | 8.75 | 8.75 | 2.10% | 326,317 |
| 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 |