Skip to main content
Direxion Daily Retail Bull 3x Shares (RETL)
NYSEARCA: RETL · Real-Time Price · USD
9.54
+0.32 (3.47%)
At close: Dec 5, 2025, 4:00 PM EST
9.54
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

RETL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.319.809.299.549.543.47%545,344
Dec 4, 20259.219.508.969.229.22-0.86%463,362
Dec 3, 20259.049.499.039.309.304.14%634,499
Dec 2, 20259.149.148.828.938.93-1.22%341,394
Dec 1, 20258.749.298.719.049.041.01%709,912
Nov 28, 20259.049.078.888.958.95-0.44%340,228
Nov 26, 20258.639.158.638.998.994.53%844,022
Nov 25, 20257.838.777.768.608.6013.16%815,720
Nov 24, 20257.707.817.547.607.60-1.30%417,915
Nov 21, 20257.127.837.107.707.7010.00%627,441
Nov 20, 20257.457.576.987.007.00-3.85%508,909
Nov 19, 20257.427.477.157.287.28-1.49%394,610
Nov 18, 20257.297.537.177.397.39-0.14%354,961
Nov 17, 20257.677.877.297.407.40-4.88%688,008
Nov 14, 20257.717.917.667.787.78-2.02%407,402
Nov 13, 20258.188.457.877.947.94-3.52%405,706
Nov 12, 20258.168.468.168.238.231.73%663,416
Nov 11, 20257.998.177.948.098.092.93%365,387
Nov 10, 20257.907.967.687.867.861.16%413,826
Nov 7, 20257.417.867.357.777.773.88%428,483
Nov 6, 20257.988.047.437.487.48-8.78%526,706
Nov 5, 20257.868.507.738.208.205.26%870,635
Nov 4, 20257.907.977.757.797.79-4.77%206,005
Nov 3, 20258.138.187.858.188.18-0.12%302,201
Oct 31, 20258.298.297.948.198.19-0.24%382,533
Oct 30, 20258.708.708.168.218.21-8.78%643,120
Oct 29, 20259.499.498.779.009.00-6.25%348,408
Oct 28, 20259.549.869.429.609.60-0.10%168,586
Oct 27, 20259.619.869.549.619.611.91%286,439
Oct 24, 20259.739.799.399.439.43-1.05%264,697
Oct 23, 20259.379.619.249.539.530.63%254,456
Oct 22, 20259.509.599.279.479.47-1.25%300,620
Oct 21, 20259.399.779.289.599.591.59%204,335
Oct 20, 20259.379.559.349.449.442.83%221,988
Oct 17, 20259.089.309.059.189.18-312,829
Oct 16, 20259.569.608.999.189.18-4.18%414,483
Oct 15, 20259.6410.009.489.589.580.84%339,709
Oct 14, 20258.859.658.799.509.504.63%407,129
Oct 13, 20258.559.088.559.089.089.79%340,578
Oct 10, 20259.229.228.248.278.27-9.32%632,909
Oct 9, 20259.439.479.069.129.12-3.70%230,841
Oct 8, 20259.469.569.299.479.471.50%251,706
Oct 7, 20259.789.789.269.339.33-4.60%371,941
Oct 6, 202510.4010.409.729.789.78-5.42%344,065
Oct 3, 202510.3610.5710.3010.3410.340.49%292,622
Oct 2, 202510.0810.319.9410.2910.291.58%149,223
Oct 1, 20259.9510.259.8710.1310.130.60%125,302
Sep 30, 202510.1810.269.7710.0710.07-2.23%297,989
Sep 29, 202510.3110.319.9110.3010.300.98%285,157
Sep 26, 20259.9010.239.7710.2010.203.03%205,345
Sep 25, 202510.0210.109.789.909.90-5.26%271,340
Sep 24, 202510.4310.6810.3810.4510.451.06%93,267
Sep 23, 202510.3810.6410.2710.3410.340.68%194,587
Sep 22, 202510.5010.5310.1310.2710.27-1.63%227,606
Sep 19, 202510.8910.8910.2710.4410.44-3.96%221,777
Sep 18, 202510.6611.0610.6610.8710.872.35%193,469
Sep 17, 202510.6011.2210.4610.6210.620.66%366,130
Sep 16, 202510.5110.5910.2010.5510.550.09%239,375
Sep 15, 202510.2810.6010.1910.5410.543.74%376,022
Sep 12, 202510.6210.6910.1310.1610.16-6.36%399,461
Sep 11, 202510.3310.8910.3310.8510.855.85%216,356
Sep 10, 202510.2810.3510.1210.2510.25-1.73%151,828
Sep 9, 202510.5210.5410.1010.4310.43-2.34%206,249
Sep 8, 202510.7610.7610.3110.6810.680.85%450,157
Sep 5, 202510.5510.7310.3610.5910.591.24%602,391
Sep 4, 20259.9010.489.9010.4610.467.61%634,551
Sep 3, 20259.549.839.549.729.721.36%280,461
Sep 2, 20259.249.609.189.599.590.42%590,796
Aug 29, 202510.1010.109.529.559.55-4.31%339,007
Aug 28, 202510.3410.579.809.989.98-2.16%531,923
Aug 27, 20259.7910.239.7910.2010.205.48%375,900
Aug 26, 20259.759.869.589.679.67-0.62%574,792
Aug 25, 20259.809.869.689.739.73-2.01%431,957
Aug 22, 20259.4010.129.369.939.937.24%475,929
Aug 21, 20259.219.299.039.269.26-2.11%426,102
Aug 20, 20259.469.579.289.469.46-1.77%199,277
Aug 19, 20259.669.999.509.639.63-0.10%376,593
Aug 18, 20259.419.679.399.649.642.34%544,904
Aug 15, 20259.529.619.289.429.42-0.63%225,332
Aug 14, 20259.459.569.249.489.48-4.15%576,124
Aug 13, 20259.329.979.199.899.896.57%643,366
Aug 12, 20258.799.318.789.289.287.53%339,588
Aug 11, 20258.678.728.518.638.631.29%268,481
Aug 8, 20258.858.858.498.528.52-1.84%149,773
Aug 7, 20259.009.178.588.688.68-0.69%331,589
Aug 6, 20258.378.748.378.748.746.72%379,162
Aug 5, 20258.278.368.008.198.190.24%191,636
Aug 4, 20257.848.187.848.178.176.52%219,695
Aug 1, 20257.657.767.347.677.67-2.42%349,126
Jul 31, 20258.158.237.837.867.86-4.15%221,237
Jul 30, 20258.578.578.038.208.20-2.73%499,739
Jul 29, 20258.928.928.398.438.43-4.96%268,105
Jul 28, 20258.999.198.748.878.87-0.45%244,647
Jul 25, 20259.009.008.748.918.910.34%185,176
Jul 24, 20259.259.318.838.888.88-4.72%204,131
Jul 23, 20259.379.459.139.329.320.98%346,341
Jul 22, 20258.919.348.799.239.238.21%1,181,190
Jul 21, 20258.388.658.388.538.533.14%219,280
Jul 18, 20258.358.458.168.278.270.12%166,013
Jul 17, 20258.128.328.078.268.261.72%278,366