Skip to main content
Direxion Daily Retail Bull 3x Shares (RETL)
NYSEARCA: RETL · Real-Time Price · USD
8.21
-0.50 (-5.74%)
Mar 6, 2026, 4:00 PM EST - Market closed

RETL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.318.317.928.218.21-5.74%1,540,597
Mar 5, 20268.839.058.348.718.71-4.60%508,351
Mar 4, 20269.159.368.909.139.130.88%444,863
Mar 3, 20268.639.128.149.059.05-1.63%707,669
Mar 2, 20269.009.288.829.209.20-2.95%539,736
Feb 27, 20269.429.559.249.489.48-2.27%416,533
Feb 26, 20269.539.909.479.709.703.41%475,681
Feb 25, 20269.439.489.169.389.38-2.49%389,093
Feb 24, 20269.459.789.429.629.621.91%329,117
Feb 23, 20269.809.898.979.449.44-5.98%808,084
Feb 20, 20269.6810.529.5010.0410.041.62%1,684,244
Feb 19, 20269.749.939.579.889.880.10%259,544
Feb 18, 20269.6110.059.489.879.872.17%312,610
Feb 17, 20269.8810.149.339.669.66-1.43%266,394
Feb 13, 20269.479.899.299.809.804.59%695,702
Feb 12, 20269.8710.179.239.379.37-2.90%447,770
Feb 11, 20269.9010.039.559.659.65-0.41%229,930
Feb 10, 202610.1710.259.689.699.69-5.56%233,308
Feb 9, 202610.4210.5010.1410.2610.26-2.10%140,305
Feb 6, 20269.7610.519.7610.4810.488.04%429,814
Feb 5, 202610.2210.409.599.709.70-6.91%621,664
Feb 4, 202610.1410.579.9810.4210.424.20%749,192
Feb 3, 20269.9010.429.7810.0010.000.40%393,584
Feb 2, 20269.459.969.289.969.965.51%268,034
Jan 30, 20269.389.609.209.449.44-207,877
Jan 29, 20269.729.859.309.449.44-3.48%522,892
Jan 28, 202610.1910.209.599.789.78-3.55%371,700
Jan 27, 202610.3310.339.8910.1410.14-1.36%286,957
Jan 26, 202610.3410.4610.1310.2810.28-0.29%275,454
Jan 23, 202610.5010.6710.1610.3110.31-2.83%223,838
Jan 22, 202611.1011.2910.5210.6110.61-2.21%340,465
Jan 21, 202610.4811.0510.4810.8510.855.24%437,551
Jan 20, 202610.3610.6210.1110.3110.31-5.50%423,321
Jan 16, 202611.0711.0710.7810.9110.91-1.36%288,673
Jan 15, 202610.7111.2010.5611.0611.063.46%337,732
Jan 14, 202610.8211.0310.5210.6910.69-1.75%450,637
Jan 13, 202610.7710.9210.7210.8810.881.12%370,740
Jan 12, 202610.3410.9510.0310.7610.76-0.37%352,114
Jan 9, 202610.7511.0910.1510.8010.801.12%764,104
Jan 8, 202610.0211.0010.0010.6810.684.91%603,047
Jan 7, 202610.4610.6010.1610.1810.18-2.58%159,245
Jan 6, 20269.7010.559.7010.4510.456.96%374,683
Jan 5, 20269.359.989.319.779.773.72%366,285
Jan 2, 20269.319.509.159.429.422.17%215,242
Dec 31, 20259.399.439.219.229.22-2.54%109,604
Dec 30, 20259.629.629.449.469.46-2.07%132,899
Dec 29, 20259.809.879.619.669.66-2.23%155,465
Dec 26, 20259.859.989.759.889.88-0.40%209,908
Dec 24, 20259.609.959.569.929.923.12%111,959
Dec 23, 20259.849.899.549.629.62-2.53%158,765
Dec 22, 20259.9710.099.809.879.87-0.80%201,997
Dec 19, 20259.829.959.749.959.950.81%360,992
Dec 18, 202510.0710.299.839.879.87-348,409
Dec 17, 202510.0210.189.809.879.87-0.30%660,242
Dec 16, 202510.0110.199.729.909.90-1.20%301,615
Dec 15, 202510.2510.2910.0210.0210.02-0.79%362,225
Dec 12, 202510.5010.5210.0210.1010.10-2.79%1,147,236
Dec 11, 202510.0410.5110.0410.3910.392.97%360,817
Dec 10, 20259.7010.239.6610.0910.094.02%379,038
Dec 9, 20259.319.769.189.709.702.65%426,014
Dec 8, 20259.749.749.339.459.45-0.94%444,340
Dec 5, 20259.319.809.299.549.543.47%545,344
Dec 4, 20259.219.508.969.229.22-0.86%464,511
Dec 3, 20259.049.499.039.309.304.14%634,654
Dec 2, 20259.149.148.828.938.93-1.22%342,336
Dec 1, 20258.749.298.719.049.041.01%709,912
Nov 28, 20259.049.078.888.958.95-0.44%341,965
Nov 26, 20258.639.158.638.998.994.53%844,446
Nov 25, 20257.838.777.768.608.6013.16%819,482
Nov 24, 20257.707.817.547.607.60-1.30%417,965
Nov 21, 20257.127.837.107.707.7010.00%627,942
Nov 20, 20257.457.576.987.007.00-3.85%509,396
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