U.S. markets closed

Direxion Daily Retail Bull 3X Shares (RETL)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
237.32+11.17 (+4.94%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 2021227.40237.37227.40237.32237.3234,400
Jun 10, 2021234.34239.03223.79226.15226.1576,900
Jun 09, 2021241.37241.37232.67233.33233.3328,800
Jun 08, 2021228.47241.25228.00239.24239.2499,200
Jun 07, 2021221.00227.13220.49226.72226.7233,600
Jun 04, 2021223.71225.86215.00220.49220.4941,900
Jun 03, 2021226.67227.17217.47221.26221.2663,400
Jun 02, 2021228.58233.76218.09233.07233.0754,400
Jun 01, 2021222.14228.79219.70227.40227.4031,500
May 28, 2021227.75227.75216.30217.07217.0737,600
May 27, 2021220.00226.97216.12224.38224.3838,500
May 26, 2021203.93219.53203.93218.20218.2065,000
May 25, 2021205.06211.32200.27201.19201.1948,300
May 24, 2021204.10206.37200.01203.42203.4253,800
May 21, 2021203.00206.89200.00201.01201.0135,900
May 20, 2021205.22205.22195.75200.17200.1751,300
May 19, 2021206.15206.15193.41202.99202.99105,500
May 18, 2021231.16232.12218.82219.64219.6461,800
May 17, 2021216.46226.01214.75225.55225.5549,700
May 14, 2021198.84218.69198.84217.89217.8973,300
May 13, 2021190.90200.91183.43193.65193.6585,100
May 12, 2021213.48213.48183.02184.42184.4278,200
May 11, 2021207.21218.00199.01216.77216.7776,000
May 10, 2021235.08241.21222.86223.25223.2570,700
May 07, 2021227.82236.54227.82234.39234.3934,400
May 06, 2021225.56228.90218.95227.28227.2833,500
May 05, 2021230.90231.61224.64225.59225.5921,300
May 04, 2021227.00227.00212.78224.78224.7857,600
May 03, 2021222.09233.79222.09230.60230.6063,500
Apr 30, 2021221.04225.96216.58218.17218.1742,500
Apr 29, 2021231.00233.53218.99226.41226.4152,400
Apr 28, 2021224.57229.75220.44227.00227.0038,500
Apr 27, 2021217.09229.10217.09225.21225.2166,900
Apr 26, 2021223.63224.46214.17216.29216.2954,300
Apr 23, 2021206.34223.07206.34221.49221.4935,300
Apr 22, 2021208.93216.76204.34207.78207.7863,900
Apr 21, 2021194.17206.72191.65206.37206.3743,500
Apr 20, 2021210.10210.10188.89196.41196.4174,700
Apr 19, 2021219.09219.09207.57210.46210.4662,900
Apr 16, 2021218.00219.86212.62218.96218.9636,000
Apr 15, 2021221.72221.72212.64216.26216.2646,800
Apr 14, 2021214.27222.64213.89215.42215.4247,000
Apr 13, 2021219.99219.99207.07213.57213.5759,900
Apr 12, 2021214.70218.97209.15218.42218.4238,300
Apr 09, 2021205.55214.97204.72214.80214.8038,900
Apr 08, 2021201.99205.54195.18205.54205.5431,000
Apr 07, 2021206.35206.35199.86200.73200.7323,700
Apr 06, 2021202.13211.00202.13205.88205.8834,500
Apr 05, 2021202.59204.01193.61203.24203.2445,700
Apr 01, 2021198.05199.04193.64196.88196.8838,700
Mar 31, 2021193.51199.18193.51195.22195.2240,200
Mar 30, 2021180.73192.68180.73191.48191.4834,000
Mar 29, 2021189.81197.35180.47181.46181.4653,300
Mar 26, 2021183.68192.43179.36191.61191.6160,100
Mar 25, 2021159.98181.76155.00180.54180.5455,600
Mar 24, 2021185.20188.45164.71165.46165.4657,500
Mar 23, 2021199.60202.00182.60185.16185.1647,700
Mar 23, 20210.028 Dividend
Mar 22, 2021212.01214.29200.25203.72203.6943,000
Mar 19, 2021202.94218.02192.39210.30210.2750,100
Mar 18, 2021220.82224.08198.93201.80201.7750,100
Mar 17, 2021211.19222.94205.99219.34219.3158,500
Mar 16, 2021216.87221.08203.93214.29214.26115,500
Mar 15, 2021242.00246.39222.88227.11227.08111,100
Mar 12, 2021226.24240.40226.13235.08235.0577,300
Mar 11, 2021217.35230.80212.31223.60223.5774,500
Mar 10, 2021218.39246.77188.04216.72216.69411,200
Mar 09, 2021196.58207.63190.61205.18205.15186,100
Mar 08, 2021163.89189.85161.98183.09183.06219,200
Mar 05, 2021148.48155.29135.51154.90154.8856,400
Mar 04, 2021152.00154.28130.56145.59145.5771,600
Mar 03, 2021158.33162.53150.27154.40154.3878,800
Mar 02, 2021164.63167.99156.08156.43156.4171,900
Mar 01, 2021153.05167.19150.66164.51164.4983,900
Feb 26, 2021151.50159.59141.31143.16143.1454,100
Feb 25, 2021176.04178.68142.38143.92143.90156,400
Feb 24, 2021137.89158.74134.89158.57158.5565,700
Feb 23, 2021138.73138.73118.05137.08137.0680,600
Feb 22, 2021141.61148.00140.99143.38143.3656,900
Feb 19, 2021139.61145.40139.44142.75142.7328,100
Feb 18, 2021139.29139.50133.73137.19137.1748,100
Feb 17, 2021146.24146.24135.83142.77142.7553,400
Feb 16, 2021150.02151.88142.54146.78146.7632,500
Feb 12, 2021147.10149.37144.00148.00147.9817,400
Feb 11, 2021146.10154.80143.28147.75147.7354,100
Feb 10, 2021148.23151.58139.22145.36145.3472,300
Feb 09, 2021148.83149.22143.82146.52146.5049,500
Feb 08, 2021148.00150.21145.26147.99147.9786,600
Feb 05, 2021137.48148.00134.93142.25142.2377,100
Feb 04, 2021137.42138.84132.66133.68133.6655,600
Feb 03, 2021135.54139.60128.54135.07135.0577,700
Feb 02, 2021149.30153.85123.14127.08127.06320,400
Feb 01, 2021201.97203.91160.59169.02169.00175,400
Jan 29, 2021215.64238.17177.42204.14204.11361,700
Jan 28, 2021200.07303.85138.71174.63174.61423,200
Jan 27, 2021225.65257.15197.06241.83241.80483,900
Jan 26, 2021156.02179.44150.00178.59178.57165,600
Jan 25, 2021150.00183.38140.00147.66147.64170,100
Jan 22, 2021127.13140.86127.13140.64140.6255,100
Jan 21, 2021128.06133.00127.43131.30131.2847,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...