Direxion Daily Retail Bull 3X ETF (RETL)
NYSEARCA: RETL · Real-Time Price · USD
8.86
-0.48 (-5.14%)
Nov 6, 2026, 4:00 PM EST - Market closed
RETL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 9.14 | 9.35 | 8.83 | 8.86 | 8.86 | -5.14% | 317,848 |
| Nov 5, 2026 | 10.44 | 10.61 | 9.15 | 9.34 | 9.34 | -8.43% | 887,996 |
| Nov 4, 2026 | 9.30 | 10.29 | 9.30 | 10.20 | 10.20 | 16.57% | 1,224,609 |
| Nov 3, 2026 | 9.26 | 9.30 | 8.75 | 8.75 | 8.75 | -5.81% | 277,933 |
| Nov 2, 2026 | 8.93 | 9.45 | 8.93 | 9.29 | 9.29 | 5.81% | 369,094 |
| Oct 30, 2026 | 9.04 | 9.12 | 8.58 | 8.78 | 8.78 | -0.68% | 421,617 |
| Oct 29, 2026 | 8.37 | 8.86 | 8.37 | 8.84 | 8.84 | 7.67% | 260,923 |
| Oct 28, 2026 | 8.28 | 8.36 | 8.07 | 8.21 | 8.21 | -2.15% | 299,875 |
| Oct 27, 2026 | 8.40 | 8.47 | 8.17 | 8.39 | 8.39 | -0.24% | 291,156 |
| Oct 26, 2026 | 8.49 | 8.79 | 8.28 | 8.41 | 8.41 | -0.71% | 349,562 |
| Oct 23, 2026 | 8.76 | 8.76 | 8.24 | 8.47 | 8.47 | -4.94% | 288,458 |
| Oct 22, 2026 | 8.23 | 8.93 | 8.23 | 8.91 | 8.91 | 8.39% | 381,830 |
| Oct 21, 2026 | 8.59 | 8.59 | 8.10 | 8.22 | 8.22 | -3.63% | 212,702 |
| Oct 20, 2026 | 8.34 | 8.68 | 8.34 | 8.53 | 8.53 | 2.77% | 562,848 |
| Oct 19, 2026 | 8.36 | 8.43 | 8.25 | 8.30 | 8.30 | -0.36% | 290,068 |
| Oct 16, 2026 | 8.70 | 8.91 | 8.26 | 8.33 | 8.33 | -2.80% | 616,709 |
| Oct 15, 2026 | 8.00 | 8.66 | 7.97 | 8.57 | 8.57 | 10.87% | 937,909 |
| Oct 14, 2026 | 7.60 | 7.73 | 7.36 | 7.73 | 7.73 | 1.05% | 294,097 |
| Oct 13, 2026 | 7.76 | 7.93 | 7.55 | 7.65 | 7.65 | 0.66% | 130,574 |
| Oct 12, 2026 | 7.59 | 7.62 | 7.38 | 7.60 | 7.60 | 0.26% | 150,429 |
| Oct 9, 2026 | 7.52 | 7.63 | 7.40 | 7.58 | 7.58 | 0.80% | 110,350 |
| Oct 8, 2026 | 7.18 | 7.61 | 7.16 | 7.52 | 7.52 | 3.16% | 316,239 |
| Oct 7, 2026 | 7.13 | 7.37 | 7.13 | 7.29 | 7.29 | -0.14% | 258,921 |
| Oct 6, 2026 | 7.32 | 7.43 | 7.20 | 7.30 | 7.30 | 0.14% | 292,244 |
| Oct 5, 2026 | 7.21 | 7.32 | 7.05 | 7.29 | 7.29 | 1.11% | 225,393 |
| Oct 2, 2026 | 7.35 | 7.40 | 7.17 | 7.21 | 7.21 | -0.14% | 216,741 |
| Oct 1, 2026 | 7.05 | 7.37 | 6.95 | 7.22 | 7.22 | 1.69% | 306,169 |
| Sep 30, 2026 | 7.33 | 7.33 | 7.07 | 7.10 | 7.10 | -1.25% | 241,291 |
| Sep 29, 2026 | 7.22 | 7.26 | 7.04 | 7.19 | 7.19 | -0.14% | 274,651 |
| Sep 28, 2026 | 7.10 | 7.33 | 7.00 | 7.20 | 7.20 | 0.14% | 239,827 |
| Sep 25, 2026 | 7.09 | 7.27 | 6.96 | 7.19 | 7.19 | 1.13% | 284,851 |
| Sep 24, 2026 | 7.12 | 7.23 | 6.98 | 7.11 | 7.11 | - | 240,614 |
| Sep 23, 2026 | 7.51 | 7.51 | 7.08 | 7.11 | 7.11 | -5.45% | 381,901 |
| Sep 22, 2026 | 7.50 | 7.69 | 7.40 | 7.52 | 7.52 | 3.77% | 429,548 |
| Sep 21, 2026 | 7.25 | 7.40 | 7.06 | 7.27 | 7.25 | 2.68% | 411,616 |
| Sep 18, 2026 | 7.20 | 7.27 | 7.07 | 7.08 | 7.06 | -3.01% | 356,093 |
| Sep 17, 2026 | 7.50 | 7.56 | 7.29 | 7.30 | 7.28 | 0.27% | 390,764 |
| Sep 16, 2026 | 7.45 | 7.64 | 7.19 | 7.28 | 7.26 | -1.75% | 221,317 |
| Sep 15, 2026 | 8.08 | 8.08 | 7.37 | 7.41 | 7.39 | -8.06% | 253,611 |
| Sep 14, 2026 | 7.84 | 8.20 | 7.82 | 8.06 | 8.03 | 2.54% | 174,801 |
| Sep 11, 2026 | 7.76 | 7.89 | 7.65 | 7.86 | 7.83 | 4.11% | 129,828 |
| Sep 10, 2026 | 7.68 | 7.68 | 7.40 | 7.55 | 7.53 | -2.58% | 261,191 |
| Sep 9, 2026 | 8.01 | 8.02 | 7.73 | 7.75 | 7.72 | -4.79% | 268,269 |
| Sep 8, 2026 | 8.61 | 8.61 | 8.06 | 8.14 | 8.11 | -6.11% | 276,408 |
| Sep 4, 2026 | 8.36 | 8.72 | 8.32 | 8.67 | 8.64 | 2.85% | 151,632 |
| Sep 3, 2026 | 8.46 | 8.62 | 8.23 | 8.43 | 8.40 | 0.60% | 136,431 |
| Sep 2, 2026 | 8.34 | 8.51 | 8.22 | 8.38 | 8.35 | 1.82% | 224,402 |
| Sep 1, 2026 | 8.19 | 8.44 | 8.06 | 8.23 | 8.20 | -0.96% | 201,233 |
| Aug 31, 2026 | 8.51 | 8.52 | 8.27 | 8.31 | 8.28 | -2.46% | 191,467 |
| Aug 28, 2026 | 8.58 | 8.71 | 8.50 | 8.52 | 8.49 | 0.83% | 240,511 |