UK markets closed

Direxion Daily Retail Bull 3X ETF (RETL)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
8.83+0.36 (+4.25%)
At close: 04:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20248.498.898.468.838.83273,836
25 Apr 20248.268.478.038.478.47189,900
24 Apr 20248.648.728.498.598.59246,600
23 Apr 20248.358.778.358.738.73353,300
22 Apr 20248.198.418.028.248.24261,800
19 Apr 20247.878.127.878.128.12161,100
18 Apr 20248.008.267.887.957.95282,500
17 Apr 20248.258.277.877.977.97226,600
16 Apr 20248.018.147.818.068.06248,300
15 Apr 20248.628.748.028.078.07358,000
12 Apr 20248.838.858.338.418.41296,400
11 Apr 20249.029.088.699.039.03225,800
10 Apr 20249.009.158.778.978.97328,200
09 Apr 20249.589.719.319.529.52172,000
08 Apr 20249.579.759.499.529.52170,100
05 Apr 20249.329.569.319.469.46414,000
04 Apr 202410.0810.109.309.399.39428,300
03 Apr 202410.0310.079.739.819.81460,300
02 Apr 202410.6710.6710.0010.0910.09575,600
01 Apr 202411.2811.4011.0011.0611.06276,800
28 Mar 202411.0811.3110.9011.2411.24394,800
27 Mar 202410.5111.0110.5111.0111.01247,700
26 Mar 202410.4810.5910.3410.4110.41138,300
25 Mar 202410.6610.8410.2810.2910.29179,500
22 Mar 202410.9110.9210.5610.5710.57314,600
21 Mar 202410.5411.0710.5310.9410.94572,300
20 Mar 202410.0410.6410.0210.6110.61454,500
19 Mar 20249.7510.129.7510.1110.11304,500
19 Mar 20240.033 Dividend
18 Mar 20249.9810.069.689.929.89245,600
15 Mar 20249.5910.019.589.939.90223,600
14 Mar 202410.1710.259.559.829.79359,400
13 Mar 20249.7410.189.7410.0810.05191,000
12 Mar 20249.8210.079.749.849.81251,700
11 Mar 20249.8610.029.619.829.79204,200
08 Mar 202410.1710.379.779.979.94364,600
07 Mar 202410.0010.329.9510.009.97428,300
06 Mar 202410.4410.459.799.929.89684,300
05 Mar 202410.3010.6510.2510.4110.38442,300
04 Mar 202410.6510.7810.4210.4410.41411,000
01 Mar 202410.3510.5910.0810.5510.51465,800
29 Feb 202410.4710.5310.1410.3010.27546,100
28 Feb 202410.2310.3910.1210.1710.14622,200
27 Feb 20249.9010.509.8710.4110.38823,700
26 Feb 20249.639.889.579.709.67524,600
23 Feb 20249.379.779.349.649.611,061,600
22 Feb 20249.019.228.909.169.13406,000
21 Feb 20248.969.138.808.958.92450,200
20 Feb 20249.069.168.989.099.06550,400
16 Feb 20249.109.519.049.269.23915,600
15 Feb 20249.149.479.149.439.40620,600
14 Feb 20248.979.138.689.089.05610,400
13 Feb 20248.778.938.468.738.701,225,000
12 Feb 20249.069.629.039.549.511,503,400
09 Feb 20248.719.048.609.008.971,179,100
08 Feb 20248.318.698.298.658.623,050,300
07 Feb 20248.308.398.138.308.27344,600
06 Feb 20247.928.277.838.278.24438,700
05 Feb 20248.068.097.737.977.94435,400
02 Feb 20248.038.527.888.348.31929,100
01 Feb 20247.828.237.678.218.18267,800
31 Jan 20248.148.287.597.647.61495,900
30 Jan 20248.218.328.108.238.20257,800
29 Jan 20248.148.347.978.318.28236,800
26 Jan 20248.138.258.058.128.09263,300
25 Jan 20247.928.037.748.017.98407,200
24 Jan 20248.178.197.677.717.68546,700
23 Jan 20248.368.487.857.957.92565,200
22 Jan 20247.838.167.788.158.12525,400
19 Jan 20247.747.867.357.737.70455,600
18 Jan 20247.707.717.377.637.60333,200
17 Jan 20247.577.637.427.587.55167,200
16 Jan 20247.637.737.477.717.68465,700
12 Jan 20248.218.357.717.807.77583,700
11 Jan 20248.238.257.828.108.07540,100
10 Jan 20248.258.358.078.318.28321,500
09 Jan 20248.258.368.178.258.22433,500
08 Jan 20248.078.467.958.468.43481,700
05 Jan 20247.988.397.898.038.00464,100
04 Jan 20248.068.207.938.088.05348,600
03 Jan 20248.858.898.128.138.10823,200
02 Jan 20248.939.368.799.119.08614,500
29 Dec 20239.379.489.089.129.09456,300
28 Dec 20239.379.479.279.459.42760,700
27 Dec 20239.359.549.289.469.43429,100
26 Dec 20239.219.379.059.319.28387,200
22 Dec 20238.959.278.859.059.02875,800
21 Dec 20238.999.168.859.149.11717,800
21 Dec 20230.029 Dividend
20 Dec 20239.099.318.668.688.62775,800
19 Dec 20238.749.228.749.189.12538,700
18 Dec 20238.728.828.438.648.58430,100
15 Dec 20238.818.958.478.588.52845,300
14 Dec 20238.568.928.548.798.731,083,600
13 Dec 20237.518.217.288.188.13967,000
12 Dec 20237.707.707.447.487.43511,800
11 Dec 20237.537.757.477.707.65661,800
08 Dec 20237.347.517.197.327.27598,700
07 Dec 20237.177.367.017.357.30585,500
06 Dec 20237.177.457.087.137.081,034,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...