Direxion Daily Retail Bull 3X ETF (RETL)
NYSEARCA: RETL · Real-Time Price · USD
8.14
-0.53 (-6.11%)
Sep 8, 2026, 4:00 PM EDT - Market closed
RETL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 8.61 | 8.61 | 8.06 | 8.14 | 8.14 | -6.11% | 276,157 |
| Sep 4, 2026 | 8.36 | 8.72 | 8.32 | 8.67 | 8.67 | 2.85% | 151,617 |
| Sep 3, 2026 | 8.46 | 8.62 | 8.23 | 8.43 | 8.43 | 0.60% | 136,314 |
| Sep 2, 2026 | 8.34 | 8.51 | 8.22 | 8.38 | 8.38 | 1.82% | 224,400 |
| Sep 1, 2026 | 8.19 | 8.44 | 8.06 | 8.23 | 8.23 | -0.96% | 201,215 |
| Aug 31, 2026 | 8.51 | 8.52 | 8.27 | 8.31 | 8.31 | -2.46% | 191,411 |
| Aug 28, 2026 | 8.58 | 8.71 | 8.50 | 8.52 | 8.52 | 0.83% | 240,509 |
| Aug 27, 2026 | 8.62 | 8.74 | 8.38 | 8.45 | 8.45 | -5.27% | 353,591 |
| Aug 26, 2026 | 8.88 | 9.14 | 8.86 | 8.92 | 8.92 | 0.68% | 170,274 |
| Aug 25, 2026 | 9.02 | 9.04 | 8.72 | 8.86 | 8.86 | -3.17% | 219,785 |
| Aug 24, 2026 | 8.82 | 9.15 | 8.82 | 9.15 | 9.15 | 4.10% | 216,986 |
| Aug 21, 2026 | 8.72 | 8.81 | 8.63 | 8.79 | 8.79 | 3.17% | 303,391 |
| Aug 20, 2026 | 8.62 | 8.76 | 8.40 | 8.52 | 8.52 | -7.09% | 515,901 |
| Aug 19, 2026 | 8.87 | 9.27 | 8.83 | 9.17 | 9.17 | 5.89% | 281,300 |
| Aug 18, 2026 | 8.86 | 9.07 | 8.64 | 8.66 | 8.66 | -1.37% | 371,084 |
| Aug 17, 2026 | 9.07 | 9.09 | 8.74 | 8.78 | 8.78 | -4.57% | 425,585 |
| Aug 14, 2026 | 9.23 | 9.34 | 9.12 | 9.20 | 9.20 | -1.71% | 195,197 |
| Aug 13, 2026 | 9.44 | 9.44 | 9.05 | 9.36 | 9.36 | 1.85% | 239,309 |
| 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 |