Canada markets open in 4 hours 51 minutes

Direxion Daily Retail Bull 3X Shares (RETL)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
9.12+0.29 (+3.28%)
At close: 04:00PM EDT
9.16 +0.04 (+0.44%)
Pre-Market: 04:13AM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20248.939.158.939.129.12226,800
May 03, 20248.879.008.708.838.83364,500
May 02, 20248.418.538.228.538.53240,200
May 01, 20248.268.578.008.098.09295,100
Apr 30, 20248.588.618.298.318.31144,700
Apr 29, 20248.918.998.678.798.79182,800
Apr 26, 20248.498.898.468.838.83277,700
Apr 25, 20248.268.478.038.478.47189,900
Apr 24, 20248.648.728.498.598.59246,600
Apr 23, 20248.358.778.358.738.73353,300
Apr 22, 20248.198.418.028.248.24261,800
Apr 19, 20247.878.127.878.128.12161,100
Apr 18, 20248.008.267.887.957.95282,500
Apr 17, 20248.258.277.877.977.97226,600
Apr 16, 20248.018.147.818.068.06248,300
Apr 15, 20248.628.748.028.078.07358,000
Apr 12, 20248.838.858.338.418.41296,400
Apr 11, 20249.029.088.699.039.03225,800
Apr 10, 20249.009.158.778.978.97328,200
Apr 09, 20249.589.719.319.529.52172,000
Apr 08, 20249.579.759.499.529.52170,100
Apr 05, 20249.329.569.319.469.46414,000
Apr 04, 202410.0810.109.309.399.39428,300
Apr 03, 202410.0310.079.739.819.81460,300
Apr 02, 202410.6710.6710.0010.0910.09575,600
Apr 01, 202411.2811.4011.0011.0611.06276,800
Mar 28, 202411.0811.3110.9011.2411.24394,800
Mar 27, 202410.5111.0110.5111.0111.01247,700
Mar 26, 202410.4810.5910.3410.4110.41138,300
Mar 25, 202410.6610.8410.2810.2910.29179,500
Mar 22, 202410.9110.9210.5610.5710.57314,600
Mar 21, 202410.5411.0710.5310.9410.94572,300
Mar 20, 202410.0410.6410.0210.6110.61454,500
Mar 19, 20249.7510.129.7510.1110.11304,500
Mar 19, 20240.033 Dividend
Mar 18, 20249.9810.069.689.929.89245,600
Mar 15, 20249.5910.019.589.939.90223,600
Mar 14, 202410.1710.259.559.829.79359,400
Mar 13, 20249.7410.189.7410.0810.05191,000
Mar 12, 20249.8210.079.749.849.81251,700
Mar 11, 20249.8610.029.619.829.79204,200
Mar 08, 202410.1710.379.779.979.94364,600
Mar 07, 202410.0010.329.9510.009.97428,300
Mar 06, 202410.4410.459.799.929.89684,300
Mar 05, 202410.3010.6510.2510.4110.38442,300
Mar 04, 202410.6510.7810.4210.4410.41411,000
Mar 01, 202410.3510.5910.0810.5510.51465,800
Feb 29, 202410.4710.5310.1410.3010.27546,100
Feb 28, 202410.2310.3910.1210.1710.14622,200
Feb 27, 20249.9010.509.8710.4110.38823,700
Feb 26, 20249.639.889.579.709.67524,600
Feb 23, 20249.379.779.349.649.611,061,600
Feb 22, 20249.019.228.909.169.13406,000
Feb 21, 20248.969.138.808.958.92450,200
Feb 20, 20249.069.168.989.099.06550,400
Feb 16, 20249.109.519.049.269.23915,600
Feb 15, 20249.149.479.149.439.40620,600
Feb 14, 20248.979.138.689.089.05610,400
Feb 13, 20248.778.938.468.738.701,225,000
Feb 12, 20249.069.629.039.549.511,503,400
Feb 09, 20248.719.048.609.008.971,179,100
Feb 08, 20248.318.698.298.658.623,050,300
Feb 07, 20248.308.398.138.308.27344,600
Feb 06, 20247.928.277.838.278.24438,700
Feb 05, 20248.068.097.737.977.94435,400
Feb 02, 20248.038.527.888.348.31929,100
Feb 01, 20247.828.237.678.218.18267,800
Jan 31, 20248.148.287.597.647.61495,900
Jan 30, 20248.218.328.108.238.20257,800
Jan 29, 20248.148.347.978.318.28236,800
Jan 26, 20248.138.258.058.128.09263,300
Jan 25, 20247.928.037.748.017.98407,200
Jan 24, 20248.178.197.677.717.68546,700
Jan 23, 20248.368.487.857.957.92565,200
Jan 22, 20247.838.167.788.158.12525,400
Jan 19, 20247.747.867.357.737.70455,600
Jan 18, 20247.707.717.377.637.60333,200
Jan 17, 20247.577.637.427.587.55167,200
Jan 16, 20247.637.737.477.717.68465,700
Jan 12, 20248.218.357.717.807.77583,700
Jan 11, 20248.238.257.828.108.07540,100
Jan 10, 20248.258.358.078.318.28321,500
Jan 09, 20248.258.368.178.258.22433,500
Jan 08, 20248.078.467.958.468.43481,700
Jan 05, 20247.988.397.898.038.00464,100
Jan 04, 20248.068.207.938.088.05348,600
Jan 03, 20248.858.898.128.138.10823,200
Jan 02, 20248.939.368.799.119.08614,500
Dec 29, 20239.379.489.089.129.09456,300
Dec 28, 20239.379.479.279.459.42760,700
Dec 27, 20239.359.549.289.469.43429,100
Dec 26, 20239.219.379.059.319.28387,200
Dec 22, 20238.959.278.859.059.02875,800
Dec 21, 20238.999.168.859.149.11717,800
Dec 21, 20230.029 Dividend
Dec 20, 20239.099.318.668.688.62775,800
Dec 19, 20238.749.228.749.189.12538,700
Dec 18, 20238.728.828.438.648.58430,100
Dec 15, 20238.818.958.478.588.52845,300
Dec 14, 20238.568.928.548.798.731,083,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...