Direxion Daily Retail Bull 3X ETF (RETL)
NYSEARCA: RETL · Real-Time Price · USD
8.45
-0.22 (-2.54%)
Apr 28, 2026, 4:00 PM EDT - Market closed
RETL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.62 | 8.91 | 8.31 | 8.45 | 8.45 | -2.54% | 704,673 |
| Apr 27, 2026 | 8.80 | 9.00 | 8.66 | 8.67 | 8.67 | -1.92% | 475,043 |
| Apr 24, 2026 | 8.88 | 8.88 | 8.58 | 8.84 | 8.84 | -0.67% | 497,189 |
| Apr 23, 2026 | 9.26 | 9.28 | 8.61 | 8.90 | 8.90 | -4.09% | 739,181 |
| Apr 22, 2026 | 9.49 | 9.54 | 9.09 | 9.28 | 9.28 | -0.32% | 341,811 |
| Apr 21, 2026 | 9.67 | 9.86 | 9.20 | 9.31 | 9.31 | -2.41% | 400,959 |
| Apr 20, 2026 | 9.10 | 9.56 | 9.05 | 9.54 | 9.54 | 3.58% | 593,485 |
| Apr 17, 2026 | 8.80 | 9.44 | 8.77 | 9.21 | 9.21 | 8.35% | 700,391 |
| Apr 16, 2026 | 8.35 | 8.56 | 8.27 | 8.50 | 8.50 | 2.16% | 265,609 |
| Apr 15, 2026 | 8.21 | 8.43 | 8.20 | 8.32 | 8.32 | 1.09% | 297,399 |
| Apr 14, 2026 | 8.12 | 8.31 | 8.04 | 8.23 | 8.23 | 1.23% | 254,987 |
| Apr 13, 2026 | 7.86 | 8.13 | 7.71 | 8.13 | 8.13 | 1.88% | 530,955 |
| Apr 10, 2026 | 8.38 | 8.38 | 7.92 | 7.98 | 7.98 | -4.09% | 249,273 |
| Apr 9, 2026 | 7.95 | 8.45 | 7.90 | 8.32 | 8.32 | 3.23% | 470,494 |
| Apr 8, 2026 | 8.10 | 8.41 | 7.98 | 8.06 | 8.06 | 6.47% | 370,876 |
| Apr 7, 2026 | 7.64 | 7.72 | 7.32 | 7.57 | 7.57 | -2.20% | 783,138 |
| Apr 6, 2026 | 7.34 | 7.77 | 7.34 | 7.74 | 7.74 | 4.74% | 558,359 |
| Apr 2, 2026 | 7.11 | 7.56 | 6.98 | 7.39 | 7.39 | -0.54% | 720,949 |
| Apr 1, 2026 | 7.44 | 7.61 | 7.37 | 7.43 | 7.43 | 0.68% | 1,567,185 |
| Mar 31, 2026 | 7.14 | 7.60 | 6.96 | 7.38 | 7.38 | 7.74% | 661,972 |
| Mar 30, 2026 | 7.08 | 7.13 | 6.72 | 6.85 | 6.85 | -0.87% | 859,628 |
| Mar 27, 2026 | 7.20 | 7.20 | 6.85 | 6.91 | 6.91 | -5.08% | 1,416,325 |
| Mar 26, 2026 | 7.20 | 7.56 | 7.17 | 7.28 | 7.28 | -0.55% | 787,377 |
| Mar 25, 2026 | 7.37 | 7.52 | 6.97 | 7.32 | 7.32 | 3.10% | 750,074 |
| Mar 24, 2026 | 7.02 | 7.30 | 6.90 | 7.10 | 7.10 | -2.74% | 776,592 |
| Mar 23, 2026 | 7.39 | 7.59 | 7.26 | 7.30 | 7.28 | 5.95% | 1,038,162 |
| Mar 20, 2026 | 7.18 | 7.24 | 6.81 | 6.89 | 6.87 | -5.10% | 776,502 |
| Mar 19, 2026 | 6.95 | 7.41 | 6.89 | 7.26 | 7.24 | 3.71% | 897,538 |
| Mar 18, 2026 | 7.27 | 7.39 | 7.00 | 7.00 | 6.98 | -5.28% | 510,522 |
| Mar 17, 2026 | 7.47 | 7.69 | 7.37 | 7.39 | 7.37 | 0.27% | 448,282 |
| Mar 16, 2026 | 7.50 | 7.62 | 7.34 | 7.37 | 7.35 | 0.68% | 380,297 |
| Mar 13, 2026 | 7.53 | 7.58 | 7.25 | 7.32 | 7.30 | -0.81% | 455,203 |
| Mar 12, 2026 | 7.74 | 7.75 | 7.35 | 7.38 | 7.36 | -5.99% | 943,513 |
| Mar 11, 2026 | 8.08 | 8.21 | 7.73 | 7.85 | 7.83 | -2.97% | 946,837 |
| Mar 10, 2026 | 8.13 | 8.58 | 8.05 | 8.09 | 8.07 | -0.74% | 679,739 |
| Mar 9, 2026 | 7.85 | 8.16 | 7.31 | 8.15 | 8.13 | -0.73% | 815,443 |
| Mar 6, 2026 | 8.31 | 8.31 | 7.92 | 8.21 | 8.19 | -5.74% | 1,543,086 |
| Mar 5, 2026 | 8.83 | 9.05 | 8.34 | 8.71 | 8.69 | -4.60% | 509,314 |
| Mar 4, 2026 | 9.15 | 9.36 | 8.90 | 9.13 | 9.10 | 0.88% | 445,021 |
| Mar 3, 2026 | 8.63 | 9.12 | 8.14 | 9.05 | 9.03 | -1.63% | 707,747 |
| Mar 2, 2026 | 9.00 | 9.28 | 8.82 | 9.20 | 9.17 | -2.95% | 539,769 |
| Feb 27, 2026 | 9.42 | 9.55 | 9.24 | 9.48 | 9.45 | -2.27% | 416,667 |
| Feb 26, 2026 | 9.53 | 9.90 | 9.47 | 9.70 | 9.67 | 3.41% | 475,867 |
| Feb 25, 2026 | 9.43 | 9.48 | 9.16 | 9.38 | 9.35 | -2.49% | 389,094 |
| Feb 24, 2026 | 9.45 | 9.78 | 9.42 | 9.62 | 9.59 | 1.91% | 329,924 |
| Feb 23, 2026 | 9.80 | 9.89 | 8.97 | 9.44 | 9.41 | -5.98% | 809,056 |
| Feb 20, 2026 | 9.68 | 10.52 | 9.50 | 10.04 | 10.01 | 1.62% | 1,684,249 |
| Feb 19, 2026 | 9.74 | 9.93 | 9.57 | 9.88 | 9.85 | 0.10% | 265,315 |
| Feb 18, 2026 | 9.61 | 10.05 | 9.48 | 9.87 | 9.84 | 2.17% | 312,610 |
| Feb 17, 2026 | 9.88 | 10.14 | 9.33 | 9.66 | 9.63 | -1.43% | 266,451 |
| Feb 13, 2026 | 9.47 | 9.89 | 9.29 | 9.80 | 9.77 | 4.59% | 695,707 |
| Feb 12, 2026 | 9.87 | 10.17 | 9.23 | 9.37 | 9.34 | -2.90% | 447,805 |
| Feb 11, 2026 | 9.90 | 10.03 | 9.55 | 9.65 | 9.62 | -0.41% | 230,482 |
| Feb 10, 2026 | 10.17 | 10.25 | 9.68 | 9.69 | 9.66 | -5.56% | 235,158 |
| Feb 9, 2026 | 10.42 | 10.50 | 10.14 | 10.26 | 10.23 | -2.10% | 140,305 |
| Feb 6, 2026 | 9.76 | 10.51 | 9.76 | 10.48 | 10.45 | 8.04% | 431,049 |
| Feb 5, 2026 | 10.22 | 10.40 | 9.59 | 9.70 | 9.67 | -6.91% | 626,739 |
| Feb 4, 2026 | 10.14 | 10.57 | 9.98 | 10.42 | 10.39 | 4.20% | 749,239 |
| Feb 3, 2026 | 9.90 | 10.42 | 9.78 | 10.00 | 9.97 | 0.40% | 393,594 |
| Feb 2, 2026 | 9.45 | 9.96 | 9.28 | 9.96 | 9.93 | 5.51% | 268,325 |
| Jan 30, 2026 | 9.38 | 9.60 | 9.20 | 9.44 | 9.41 | - | 207,965 |
| Jan 29, 2026 | 9.72 | 9.85 | 9.30 | 9.44 | 9.41 | -3.48% | 522,894 |
| Jan 28, 2026 | 10.19 | 10.20 | 9.59 | 9.78 | 9.75 | -3.55% | 372,551 |
| Jan 27, 2026 | 10.33 | 10.33 | 9.89 | 10.14 | 10.11 | -1.36% | 286,957 |
| Jan 26, 2026 | 10.34 | 10.46 | 10.13 | 10.28 | 10.25 | -0.29% | 275,454 |
| Jan 23, 2026 | 10.50 | 10.67 | 10.16 | 10.31 | 10.28 | -2.83% | 224,613 |
| Jan 22, 2026 | 11.10 | 11.29 | 10.52 | 10.61 | 10.58 | -2.21% | 341,337 |
| Jan 21, 2026 | 10.48 | 11.05 | 10.48 | 10.85 | 10.82 | 5.24% | 437,624 |
| Jan 20, 2026 | 10.36 | 10.62 | 10.11 | 10.31 | 10.28 | -5.50% | 423,321 |
| Jan 16, 2026 | 11.07 | 11.07 | 10.78 | 10.91 | 10.88 | -1.36% | 288,673 |
| Jan 15, 2026 | 10.71 | 11.20 | 10.56 | 11.06 | 11.03 | 3.46% | 337,757 |
| Jan 14, 2026 | 10.82 | 11.03 | 10.52 | 10.69 | 10.66 | -1.75% | 450,947 |
| Jan 13, 2026 | 10.77 | 10.92 | 10.72 | 10.88 | 10.85 | 1.12% | 370,752 |
| Jan 12, 2026 | 10.34 | 10.95 | 10.03 | 10.76 | 10.73 | -0.37% | 352,114 |
| Jan 9, 2026 | 10.75 | 11.09 | 10.15 | 10.80 | 10.77 | 1.12% | 764,107 |
| Jan 8, 2026 | 10.02 | 11.00 | 10.00 | 10.68 | 10.65 | 4.91% | 603,902 |
| Jan 7, 2026 | 10.46 | 10.60 | 10.16 | 10.18 | 10.15 | -2.58% | 159,421 |
| Jan 6, 2026 | 9.70 | 10.55 | 9.70 | 10.45 | 10.42 | 6.96% | 374,854 |
| Jan 5, 2026 | 9.35 | 9.98 | 9.31 | 9.77 | 9.74 | 3.72% | 366,307 |
| Jan 2, 2026 | 9.31 | 9.50 | 9.15 | 9.42 | 9.39 | 2.17% | 215,396 |
| Dec 31, 2025 | 9.39 | 9.43 | 9.21 | 9.22 | 9.19 | -2.54% | 109,715 |
| Dec 30, 2025 | 9.62 | 9.62 | 9.44 | 9.46 | 9.43 | -2.07% | 132,949 |
| Dec 29, 2025 | 9.80 | 9.87 | 9.61 | 9.66 | 9.63 | -2.23% | 155,476 |
| Dec 26, 2025 | 9.85 | 9.98 | 9.75 | 9.88 | 9.85 | -0.40% | 211,359 |
| Dec 24, 2025 | 9.60 | 9.95 | 9.56 | 9.92 | 9.89 | 3.12% | 118,120 |
| Dec 23, 2025 | 9.84 | 9.89 | 9.54 | 9.62 | 9.59 | -2.53% | 159,454 |
| Dec 22, 2025 | 9.97 | 10.09 | 9.80 | 9.87 | 9.84 | -0.80% | 202,102 |
| Dec 19, 2025 | 9.82 | 9.95 | 9.74 | 9.95 | 9.92 | 0.81% | 361,079 |
| Dec 18, 2025 | 10.07 | 10.29 | 9.83 | 9.87 | 9.84 | - | 348,409 |
| Dec 17, 2025 | 10.02 | 10.18 | 9.80 | 9.87 | 9.84 | -0.30% | 660,242 |
| Dec 16, 2025 | 10.01 | 10.19 | 9.72 | 9.90 | 9.87 | -1.20% | 301,615 |
| Dec 15, 2025 | 10.25 | 10.29 | 10.02 | 10.02 | 9.99 | -0.79% | 362,225 |
| Dec 12, 2025 | 10.50 | 10.52 | 10.02 | 10.10 | 10.07 | -2.79% | 1,147,236 |
| Dec 11, 2025 | 10.04 | 10.51 | 10.04 | 10.39 | 10.36 | 2.97% | 360,817 |
| Dec 10, 2025 | 9.70 | 10.23 | 9.66 | 10.09 | 10.06 | 4.02% | 379,038 |
| Dec 9, 2025 | 9.31 | 9.76 | 9.18 | 9.70 | 9.67 | 2.65% | 426,014 |
| Dec 8, 2025 | 9.74 | 9.74 | 9.33 | 9.45 | 9.42 | -0.94% | 444,340 |
| Dec 5, 2025 | 9.31 | 9.80 | 9.29 | 9.54 | 9.51 | 3.47% | 545,344 |
| Dec 4, 2025 | 9.21 | 9.50 | 8.96 | 9.22 | 9.19 | -0.86% | 464,511 |
| Dec 3, 2025 | 9.04 | 9.49 | 9.03 | 9.30 | 9.27 | 4.14% | 634,654 |