Direxion Daily Retail Bull 3X ETF (RETL)
NYSEARCA: RETL · Real-Time Price · USD
9.15
+0.07 (0.77%)
Jul 2, 2026, 4:00 PM EDT - Market closed
RETL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 8.39 | 8.39 | 7.50 | 7.54 | 7.52 | -10.45% | 718,680 |
| May 8, 2026 | 8.44 | 8.55 | 8.18 | 8.42 | 8.39 | 1.08% | 707,250 |
| May 7, 2026 | 8.62 | 8.75 | 8.11 | 8.33 | 8.30 | -2.57% | 706,556 |
| May 6, 2026 | 8.58 | 8.73 | 8.47 | 8.55 | 8.52 | 2.15% | 592,210 |
| May 5, 2026 | 8.19 | 8.47 | 8.19 | 8.37 | 8.34 | 2.83% | 467,064 |
| May 4, 2026 | 8.56 | 8.75 | 8.05 | 8.14 | 8.11 | -6.97% | 641,499 |
| May 1, 2026 | 8.78 | 8.96 | 8.61 | 8.75 | 8.72 | -0.91% | 886,922 |
| Apr 30, 2026 | 8.35 | 8.93 | 8.30 | 8.83 | 8.80 | 7.16% | 658,832 |
| Apr 29, 2026 | 8.30 | 8.52 | 8.15 | 8.24 | 8.21 | -2.49% | 389,256 |
| Apr 28, 2026 | 8.62 | 8.91 | 8.31 | 8.45 | 8.42 | -2.54% | 705,620 |
| Apr 27, 2026 | 8.80 | 9.00 | 8.66 | 8.67 | 8.64 | -1.92% | 475,144 |
| Apr 24, 2026 | 8.88 | 8.88 | 8.58 | 8.84 | 8.81 | -0.67% | 497,221 |
| Apr 23, 2026 | 9.26 | 9.28 | 8.61 | 8.90 | 8.87 | -4.09% | 739,526 |
| Apr 22, 2026 | 9.49 | 9.54 | 9.09 | 9.28 | 9.25 | -0.32% | 341,891 |