Direxion Daily Retail Bull 3x Shares (RETL)
NYSEARCA: RETL · Real-Time Price · USD
9.54
+0.32 (3.47%)
Dec 5, 2025, 4:00 PM EST - Market closed
RETL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.31 | 9.80 | 9.29 | 9.54 | 9.54 | 3.47% | 545,344 |
| Dec 4, 2025 | 9.21 | 9.50 | 8.96 | 9.22 | 9.22 | -0.86% | 463,362 |
| Dec 3, 2025 | 9.04 | 9.49 | 9.03 | 9.30 | 9.30 | 4.14% | 634,499 |
| Dec 2, 2025 | 9.14 | 9.14 | 8.82 | 8.93 | 8.93 | -1.22% | 341,394 |
| Dec 1, 2025 | 8.74 | 9.29 | 8.71 | 9.04 | 9.04 | 1.01% | 709,912 |
| Nov 28, 2025 | 9.04 | 9.07 | 8.88 | 8.95 | 8.95 | -0.44% | 340,228 |
| Nov 26, 2025 | 8.63 | 9.15 | 8.63 | 8.99 | 8.99 | 4.53% | 844,022 |
| Nov 25, 2025 | 7.83 | 8.77 | 7.76 | 8.60 | 8.60 | 13.16% | 815,720 |
| Nov 24, 2025 | 7.70 | 7.81 | 7.54 | 7.60 | 7.60 | -1.30% | 417,915 |
| Nov 21, 2025 | 7.12 | 7.83 | 7.10 | 7.70 | 7.70 | 10.00% | 627,441 |
| Nov 20, 2025 | 7.45 | 7.57 | 6.98 | 7.00 | 7.00 | -3.85% | 508,909 |
| Nov 19, 2025 | 7.42 | 7.47 | 7.15 | 7.28 | 7.28 | -1.49% | 394,610 |
| Nov 18, 2025 | 7.29 | 7.53 | 7.17 | 7.39 | 7.39 | -0.14% | 354,961 |
| Nov 17, 2025 | 7.67 | 7.87 | 7.29 | 7.40 | 7.40 | -4.88% | 688,008 |
| Nov 14, 2025 | 7.71 | 7.91 | 7.66 | 7.78 | 7.78 | -2.02% | 407,402 |
| Nov 13, 2025 | 8.18 | 8.45 | 7.87 | 7.94 | 7.94 | -3.52% | 405,706 |
| Nov 12, 2025 | 8.16 | 8.46 | 8.16 | 8.23 | 8.23 | 1.73% | 663,416 |
| Nov 11, 2025 | 7.99 | 8.17 | 7.94 | 8.09 | 8.09 | 2.93% | 365,387 |
| Nov 10, 2025 | 7.90 | 7.96 | 7.68 | 7.86 | 7.86 | 1.16% | 413,826 |
| Nov 7, 2025 | 7.41 | 7.86 | 7.35 | 7.77 | 7.77 | 3.88% | 428,483 |
| Nov 6, 2025 | 7.98 | 8.04 | 7.43 | 7.48 | 7.48 | -8.78% | 526,706 |
| Nov 5, 2025 | 7.86 | 8.50 | 7.73 | 8.20 | 8.20 | 5.26% | 870,635 |
| Nov 4, 2025 | 7.90 | 7.97 | 7.75 | 7.79 | 7.79 | -4.77% | 206,005 |
| Nov 3, 2025 | 8.13 | 8.18 | 7.85 | 8.18 | 8.18 | -0.12% | 302,201 |
| Oct 31, 2025 | 8.29 | 8.29 | 7.94 | 8.19 | 8.19 | -0.24% | 382,533 |
| Oct 30, 2025 | 8.70 | 8.70 | 8.16 | 8.21 | 8.21 | -8.78% | 643,120 |
| Oct 29, 2025 | 9.49 | 9.49 | 8.77 | 9.00 | 9.00 | -6.25% | 348,408 |
| Oct 28, 2025 | 9.54 | 9.86 | 9.42 | 9.60 | 9.60 | -0.10% | 168,586 |
| Oct 27, 2025 | 9.61 | 9.86 | 9.54 | 9.61 | 9.61 | 1.91% | 286,439 |
| Oct 24, 2025 | 9.73 | 9.79 | 9.39 | 9.43 | 9.43 | -1.05% | 264,697 |
| Oct 23, 2025 | 9.37 | 9.61 | 9.24 | 9.53 | 9.53 | 0.63% | 254,456 |
| Oct 22, 2025 | 9.50 | 9.59 | 9.27 | 9.47 | 9.47 | -1.25% | 300,620 |
| Oct 21, 2025 | 9.39 | 9.77 | 9.28 | 9.59 | 9.59 | 1.59% | 204,335 |
| Oct 20, 2025 | 9.37 | 9.55 | 9.34 | 9.44 | 9.44 | 2.83% | 221,988 |
| Oct 17, 2025 | 9.08 | 9.30 | 9.05 | 9.18 | 9.18 | - | 312,829 |
| Oct 16, 2025 | 9.56 | 9.60 | 8.99 | 9.18 | 9.18 | -4.18% | 414,483 |
| Oct 15, 2025 | 9.64 | 10.00 | 9.48 | 9.58 | 9.58 | 0.84% | 339,709 |
| Oct 14, 2025 | 8.85 | 9.65 | 8.79 | 9.50 | 9.50 | 4.63% | 407,129 |
| Oct 13, 2025 | 8.55 | 9.08 | 8.55 | 9.08 | 9.08 | 9.79% | 340,578 |
| Oct 10, 2025 | 9.22 | 9.22 | 8.24 | 8.27 | 8.27 | -9.32% | 632,909 |
| Oct 9, 2025 | 9.43 | 9.47 | 9.06 | 9.12 | 9.12 | -3.70% | 230,841 |
| Oct 8, 2025 | 9.46 | 9.56 | 9.29 | 9.47 | 9.47 | 1.50% | 251,706 |
| Oct 7, 2025 | 9.78 | 9.78 | 9.26 | 9.33 | 9.33 | -4.60% | 371,941 |
| Oct 6, 2025 | 10.40 | 10.40 | 9.72 | 9.78 | 9.78 | -5.42% | 344,065 |
| Oct 3, 2025 | 10.36 | 10.57 | 10.30 | 10.34 | 10.34 | 0.49% | 292,622 |
| Oct 2, 2025 | 10.08 | 10.31 | 9.94 | 10.29 | 10.29 | 1.58% | 149,223 |
| Oct 1, 2025 | 9.95 | 10.25 | 9.87 | 10.13 | 10.13 | 0.60% | 125,302 |
| Sep 30, 2025 | 10.18 | 10.26 | 9.77 | 10.07 | 10.07 | -2.23% | 297,989 |
| Sep 29, 2025 | 10.31 | 10.31 | 9.91 | 10.30 | 10.30 | 0.98% | 285,157 |
| Sep 26, 2025 | 9.90 | 10.23 | 9.77 | 10.20 | 10.20 | 3.03% | 205,345 |