NYSEArca - Nasdaq Real Time Price
USD
Direxion Daily Retail Bull 3X Shares (RETL)
8.21
-0.18
(-2.15%)
At close: October 28 at 4:00:00 PM EDT
8.33
+0.11
(+1.40%)
Pre-Market: 4:01:13 AM EDT
Trade RETL on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
8.28
8.36
8.07
8.21
8.21
299,000
Oct 27, 2026
8.40
8.47
8.17
8.39
8.39
291,200
Oct 26, 2026
8.49
8.79
8.28
8.41
8.41
349,400
Oct 23, 2026
8.76
8.76
8.24
8.47
8.47
288,400
Oct 22, 2026
8.23
8.93
8.23
8.91
8.91
380,600
Oct 21, 2026
8.59
8.59
8.10
8.22
8.22
212,700
Oct 20, 2026
8.34
8.68
8.34
8.53
8.53
562,800
Oct 19, 2026
8.36
8.43
8.25
8.30
8.30
290,000
Oct 16, 2026
8.70
8.91
8.26
8.33
8.33
616,700
Oct 15, 2026
8.00
8.66
7.97
8.57
8.57
936,700
Oct 14, 2026
7.60
7.73
7.36
7.73
7.73
294,600
Oct 13, 2026
7.76
7.93
7.55
7.65
7.65
130,600
Oct 12, 2026
7.59
7.62
7.38
7.60
7.60
150,400
Oct 9, 2026
7.52
7.63
7.40
7.58
7.58
110,300
Oct 8, 2026
7.18
7.61
7.16
7.52
7.52
315,600
Oct 7, 2026
7.13
7.37
7.13
7.29
7.29
258,900
Oct 6, 2026
7.32
7.43
7.20
7.30
7.30
291,900
Oct 5, 2026
7.21
7.32
7.05
7.29
7.29
225,500
Oct 2, 2026
7.35
7.40
7.17
7.21
7.21
215,300
Oct 1, 2026
7.05
7.37
6.95
7.22
7.22
306,200
Sep 30, 2026
7.33
7.33
7.07
7.10
7.10
242,100
Sep 29, 2026
7.22
7.26
7.04
7.19
7.19
274,600
Sep 28, 2026
7.10
7.33
7.00
7.20
7.20
239,800
Sep 25, 2026
7.09
7.27
6.96
7.19
7.19
284,800
Sep 24, 2026
7.12
7.23
6.98
7.11
7.11
240,800
Sep 23, 2026
7.51
7.51
7.08
7.11
7.11
382,800
Sep 22, 2026
0.024
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
7.50
7.69
7.40
7.52
7.52
427,400
Sep 21, 2026
7.25
7.40
7.06
7.27
7.25
411,200
Sep 18, 2026
7.20
7.27
7.07
7.08
7.06
353,900
Sep 17, 2026
7.50
7.56
7.29
7.30
7.28
390,300
Sep 16, 2026
7.45
7.64
7.19
7.28
7.26
215,200
Sep 15, 2026
8.08
8.08
7.37
7.41
7.39
253,100
Sep 14, 2026
7.84
8.20
7.82
8.06
8.03
174,800
Sep 11, 2026
7.76
7.89
7.65
7.86
7.83
129,400
Sep 10, 2026
7.68
7.68
7.40
7.55
7.53
261,100
Sep 9, 2026
8.01
8.02
7.73
7.75
7.72
267,500
Sep 8, 2026
8.61
8.61
8.06
8.14
8.11
276,200
Sep 4, 2026
8.36
8.72
8.32
8.67
8.64
151,600
Sep 3, 2026
8.46
8.62
8.23
8.43
8.40
136,300
Sep 2, 2026
8.34
8.51
8.22
8.38
8.35
224,400
Sep 1, 2026
8.19
8.44
8.06
8.23
8.20
201,200
Aug 31, 2026
8.51
8.52
8.27
8.31
8.28
191,400
Aug 28, 2026
8.58
8.71
8.50
8.52
8.49
240,500
Aug 27, 2026
8.62
8.74
8.38
8.45
8.42
353,600
Aug 26, 2026
8.88
9.14
8.86
8.92
8.89
170,300
Aug 25, 2026
9.02
9.04
8.72
8.86
8.83
219,800
Aug 24, 2026
8.82
9.15
8.82
9.15
9.12
217,000
Aug 21, 2026
8.72
8.81
8.63
8.79
8.76
303,400
Aug 20, 2026
8.62
8.76
8.40
8.52
8.49
515,900
Aug 19, 2026
8.87
9.27
8.83
9.17
9.14
283,800
Aug 18, 2026
8.86
9.07
8.64
8.66
8.63
374,200
Aug 17, 2026
9.07
9.09
8.74
8.78
8.75
425,900
Aug 14, 2026
9.23
9.34
9.12
9.20
9.17
195,200
Aug 13, 2026
9.44
9.44
9.05
9.36
9.33
239,300
Aug 12, 2026
9.34
9.40
9.06
9.19
9.16
412,100
Aug 11, 2026
9.58
9.75
9.43
9.47
9.44
198,000
Aug 10, 2026
9.95
9.95
9.69
9.79
9.76
200,500
Aug 7, 2026
9.84
9.88
9.53
9.83
9.80
323,500
Aug 6, 2026
9.83
9.84
9.51
9.56
9.53
496,500
Aug 5, 2026
10.57
10.74
10.05
10.05
10.02
433,500
Aug 4, 2026
10.15
10.48
9.97
10.38
10.35
381,600
Aug 3, 2026
9.87
10.22
9.87
10.07
10.04
400,200
Jul 31, 2026
9.93
9.93
9.41
9.56
9.53
330,900
Jul 30, 2026
9.90
9.98
9.45
9.82
9.79
567,000
Jul 29, 2026
9.95
10.60
9.87
10.08
10.05
549,900
Jul 28, 2026
9.53
10.16
9.53
10.11
10.08
431,500
Jul 27, 2026
8.99
9.54
8.99
9.48
9.45
471,800
Jul 24, 2026
8.56
8.92
8.44
8.75
8.72
326,300
Jul 23, 2026
8.99
8.99
8.39
8.57
8.54
608,600
Jul 22, 2026
9.42
9.43
9.21
9.32
9.29
139,600
Jul 21, 2026
9.38
9.49
9.13
9.23
9.20
232,700
Jul 20, 2026
9.70
9.74
9.31
9.36
9.33
320,200
Jul 17, 2026
9.69
10.22
9.39
9.53
9.50
646,700
Jul 16, 2026
9.43
10.12
9.43
9.86
9.83
463,800
Jul 15, 2026
9.10
9.75
9.10
9.42
9.39
637,400
Jul 14, 2026
9.06
9.14
8.72
9.01
8.98
324,200
Jul 13, 2026
9.19
9.56
8.92
8.96
8.93
439,800
Jul 10, 2026
8.81
9.22
8.81
9.14
9.11
424,600
Jul 9, 2026
8.51
8.83
8.38
8.81
8.78
342,100
Jul 8, 2026
8.75
8.75
8.25
8.52
8.49
738,700
Jul 7, 2026
9.12
9.26
8.80
8.90
8.87
528,700
Jul 6, 2026
9.06
9.23
8.76
9.00
8.97
259,200
Jul 2, 2026
9.25
9.27
8.83
9.15
9.12
382,700
Jul 1, 2026
8.91
9.27
8.86
9.08
9.05
281,500
Jun 30, 2026
9.06
9.08
8.72
9.08
9.05
418,400
Jun 29, 2026
9.42
9.42
9.07
9.16
9.13
408,700
Jun 26, 2026
9.00
9.40
9.00
9.36
9.33
502,500
Jun 25, 2026
9.24
9.41
8.85
9.01
8.98
664,900
Jun 24, 2026
8.66
9.30
8.66
9.26
9.23
803,700
Jun 23, 2026
0.026
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
8.32
8.67
8.32
8.52
8.49
434,800
Jun 22, 2026
8.62
8.93
8.46
8.47
8.42
557,700
Jun 18, 2026
8.34
8.77
8.34
8.68
8.62
671,200
Jun 17, 2026
8.88
9.03
8.11
8.16
8.11
1,101,900
Jun 16, 2026
9.15
9.31
8.90
8.94
8.88
691,700
Jun 15, 2026
9.35
9.56
9.01
9.05
8.99
1,207,800
Jun 12, 2026
9.18
9.31
8.96
9.13
9.07
988,900
Jun 11, 2026
8.50
9.14
8.37
9.12
9.06
1,308,800
Jun 10, 2026
8.16
8.64
8.11
8.34
8.29
1,197,900
Jun 9, 2026
8.12
8.66
7.94
8.29
8.24
1,365,400
Jun 8, 2026
7.72
8.18
7.72
8.00
7.95
485,800
Jun 5, 2026
7.94
8.11
7.53
7.70
7.65
452,600
Jun 4, 2026
8.09
8.24
7.89
7.96
7.91
485,100
Jun 3, 2026
7.90
7.91
7.70
7.91
7.86
465,900
Jun 2, 2026
8.03
8.08
7.89
8.01
7.96
506,100
Jun 1, 2026
7.96
8.00
7.63
7.90
7.85
742,600
May 29, 2026
8.28
8.39
8.02
8.10
8.05
547,300
May 28, 2026
8.21
8.65
8.12
8.57
8.52
705,200
May 27, 2026
7.98
8.52
7.98
8.10
8.05
1,372,600
May 26, 2026
7.81
8.03
7.67
7.81
7.76
820,600
May 22, 2026
7.53
7.72
7.51
7.71
7.66
680,500
May 21, 2026
7.05
7.62
6.85
7.52
7.47
1,325,000
May 20, 2026
6.80
7.35
6.49
7.28
7.23
1,703,300
May 19, 2026
6.88
7.04
6.58
6.83
6.79
708,800
May 18, 2026
6.82
7.12
6.67
6.95
6.91
628,100
May 15, 2026
7.12
7.19
6.81
6.84
6.80
621,900
May 14, 2026
7.24
7.38
7.12
7.16
7.11
696,700
May 13, 2026
7.09
7.11
6.77
7.02
6.98
1,156,600
May 12, 2026
7.51
7.54
7.04
7.27
7.22
748,900
May 11, 2026
8.39
8.39
7.50
7.54
7.49
718,700
May 8, 2026
8.44
8.55
8.18
8.42
8.37
707,200
May 7, 2026
8.62
8.75
8.11
8.33
8.28
706,600
May 6, 2026
8.58
8.73
8.47
8.55
8.50
592,200
May 5, 2026
8.19
8.47
8.19
8.37
8.32
466,700
May 4, 2026
8.56
8.75
8.05
8.14
8.09
641,500
May 1, 2026
8.78
8.96
8.61
8.75
8.69
886,900
Apr 30, 2026
8.35
8.93
8.30
8.83
8.77
658,700
Apr 29, 2026
8.30
8.52
8.15
8.24
8.19
389,300
Apr 28, 2026
8.62
8.91
8.31
8.45
8.40
705,600
Apr 27, 2026
8.80
9.00
8.66
8.67
8.61
475,000
Apr 24, 2026
8.88
8.88
8.58
8.84
8.78
497,100
Apr 23, 2026
9.26
9.28
8.61
8.90
8.84
739,400
Apr 22, 2026
9.49
9.54
9.09
9.28
9.22
341,800
Apr 21, 2026
9.67
9.86
9.20
9.31
9.25
401,700
Apr 20, 2026
9.10
9.56
9.05
9.54
9.48
604,400
Apr 17, 2026
8.80
9.44
8.77
9.21
9.15
701,400
Apr 16, 2026
8.35
8.56
8.27
8.50
8.45
265,500
Apr 15, 2026
8.21
8.43
8.20
8.32
8.27
297,400
Apr 14, 2026
8.12
8.31
8.04
8.23
8.18
255,000
Apr 13, 2026
7.86
8.13
7.71
8.13
8.08
531,000
Apr 10, 2026
8.38
8.38
7.92
7.98
7.93
249,300
Apr 9, 2026
7.95
8.45
7.90
8.32
8.27
470,600
Apr 8, 2026
8.10
8.41
7.98
8.06
8.01
370,900
Apr 7, 2026
7.64
7.72
7.32
7.57
7.52
840,600
Apr 6, 2026
7.34
7.77
7.34
7.74
7.69
561,700
Apr 2, 2026
7.11
7.56
6.98
7.39
7.34
720,900
Apr 1, 2026
7.44
7.61
7.37
7.43
7.38
1,567,800
Mar 31, 2026
7.14
7.60
6.96
7.38
7.33
662,000
Mar 30, 2026
7.08
7.13
6.72
6.85
6.81
859,600
Mar 27, 2026
7.20
7.20
6.85
6.91
6.87
1,416,300
Mar 26, 2026
7.20
7.56
7.17
7.28
7.23
789,700
Mar 25, 2026
7.37
7.52
6.97
7.32
7.27
750,100
Mar 24, 2026
0.024
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
7.02
7.30
6.90
7.10
7.05
776,600
Mar 23, 2026
7.39
7.59
7.26
7.30
7.23
1,038,200
Mar 20, 2026
7.18
7.24
6.81
6.89
6.82
776,500
Mar 19, 2026
6.95
7.41
6.89
7.26
7.19
897,500
Mar 18, 2026
7.27
7.39
7.00
7.00
6.93
510,200
Mar 17, 2026
7.47
7.69
7.37
7.39
7.32
448,200
Mar 16, 2026
7.50
7.62
7.34
7.37
7.30
380,000
Mar 13, 2026
7.53
7.58
7.25
7.32
7.25
455,100
Mar 12, 2026
7.74
7.75
7.35
7.38
7.31
943,300
Mar 11, 2026
8.08
8.21
7.73
7.85
7.77
939,500
Mar 10, 2026
8.13
8.58
8.05
8.09
8.01
679,300
Mar 9, 2026
7.85
8.16
7.31
8.15
8.07
815,300
Mar 6, 2026
8.31
8.31
7.92
8.21
8.13
1,543,100
Mar 5, 2026
8.83
9.05
8.34
8.71
8.63
509,200
Mar 4, 2026
9.15
9.36
8.90
9.13
9.04
445,000
Mar 3, 2026
8.63
9.12
8.14
9.05
8.96
707,700
Mar 2, 2026
9.00
9.28
8.82
9.20
9.11
539,700
Feb 27, 2026
9.42
9.55
9.24
9.48
9.39
416,600
Feb 26, 2026
9.53
9.90
9.47
9.70
9.61
475,800
Feb 25, 2026
9.43
9.48
9.16
9.38
9.29
389,000
Feb 24, 2026
9.45
9.78
9.42
9.62
9.53
329,900
Feb 23, 2026
9.80
9.89
8.97
9.44
9.35
809,000
Feb 20, 2026
9.68
10.52
9.50
10.04
9.94
1,684,200
Feb 19, 2026
9.74
9.93
9.57
9.88
9.78
265,300
Feb 18, 2026
9.61
10.05
9.48
9.87
9.77
312,600
Feb 17, 2026
9.88
10.14
9.33
9.66
9.57
266,400
Feb 13, 2026
9.47
9.89
9.29
9.80
9.71
695,700
Feb 12, 2026
9.87
10.17
9.23
9.37
9.28
447,600
Feb 11, 2026
9.90
10.03
9.55
9.65
9.56
230,300
Feb 10, 2026
10.17
10.25
9.68
9.69
9.60
235,200
Feb 9, 2026
10.42
10.50
10.14
10.26
10.16
140,300
Feb 6, 2026
9.76
10.51
9.76
10.48
10.38
430,900
Feb 5, 2026
10.22
10.40
9.59
9.70
9.61
626,700
Feb 4, 2026
10.14
10.57
9.98
10.42
10.32
749,200
Feb 3, 2026
9.90
10.42
9.78
10.00
9.90
393,600
Feb 2, 2026
9.45
9.96
9.28
9.96
9.86
268,300
Jan 30, 2026
9.38
9.60
9.20
9.44
9.35
208,000
Jan 29, 2026
9.72
9.85
9.30
9.44
9.35
522,600
Jan 28, 2026
10.19
10.20
9.59
9.78
9.69
372,600
Jan 27, 2026
10.33
10.33
9.89
10.14
10.04
286,900
Jan 26, 2026
10.34
10.46
10.13
10.28
10.18
275,500
Jan 23, 2026
10.50
10.67
10.16
10.31
10.21
224,600
Jan 22, 2026
11.10
11.29
10.52
10.61
10.51
340,900
Jan 21, 2026
10.48
11.05
10.48
10.85
10.75
437,600
Jan 20, 2026
10.36
10.62
10.11
10.31
10.21
423,300
Jan 16, 2026
11.07
11.07
10.78
10.91
10.80
288,700
Jan 15, 2026
10.71
11.20
10.56
11.06
10.95
337,700
Jan 14, 2026
10.82
11.03
10.52
10.69
10.59
450,900
Jan 13, 2026
10.77
10.92
10.72
10.88
10.78
370,700
Jan 12, 2026
10.34
10.95
10.03
10.76
10.66
352,100
Jan 9, 2026
10.75
11.09
10.15
10.80
10.70
764,100
Jan 8, 2026
10.02
11.00
10.00
10.68
10.58
603,900
Jan 7, 2026
10.46
10.60
10.16
10.18
10.08
159,300
Jan 6, 2026
9.70
10.55
9.70
10.45
10.35
374,800
Jan 5, 2026
9.35
9.98
9.31
9.77
9.68
366,300
Jan 2, 2026
9.31
9.50
9.15
9.42
9.33
215,300
Dec 31, 2025
9.39
9.43
9.21
9.22
9.13
109,700
Dec 30, 2025
9.62
9.62
9.44
9.46
9.37
132,900
Dec 29, 2025
9.80
9.87
9.61
9.66
9.57
155,500
Dec 26, 2025
9.85
9.98
9.75
9.88
9.78
211,200
Dec 24, 2025
9.60
9.95
9.56
9.92
9.82
118,100
Dec 23, 2025
9.84
9.89
9.54
9.62
9.53
159,400
Dec 22, 2025
9.97
10.09
9.80
9.87
9.77
202,100
Dec 19, 2025
9.82
9.95
9.74
9.95
9.85
361,100
Dec 18, 2025
10.07
10.29
9.83
9.87
9.77
348,100
Dec 17, 2025
10.02
10.18
9.80
9.87
9.77
660,100
Dec 16, 2025
10.01
10.19
9.72
9.90
9.80
301,600
Dec 15, 2025
10.25
10.29
10.02
10.02
9.92
362,100
Dec 12, 2025
10.50
10.52
10.02
10.10
10.00
1,147,200
Dec 11, 2025
10.04
10.51
10.04
10.39
10.29
360,700
Dec 10, 2025
9.70
10.23
9.66
10.09
9.99
378,700
Dec 9, 2025
9.31
9.76
9.18
9.70
9.61
426,000
Dec 8, 2025
9.74
9.74
9.33
9.45
9.36
444,300
Dec 5, 2025
9.31
9.80
9.29
9.54
9.45
545,300
Dec 4, 2025
9.21
9.50
8.96
9.22
9.13
464,500
Dec 3, 2025
9.04
9.49
9.03
9.30
9.21
634,500
Dec 2, 2025
9.14
9.14
8.82
8.93
8.84
342,300
Dec 1, 2025
8.74
9.29
8.71
9.04
8.95
709,700
Nov 28, 2025
9.04
9.07
8.88
8.95
8.86
342,000
Nov 26, 2025
8.63
9.15
8.63
8.99
8.90
844,400
Nov 25, 2025
7.83
8.77
7.76
8.60
8.52
819,500
Nov 24, 2025
7.70
7.81
7.54
7.60
7.53
417,900
Nov 21, 2025
7.12
7.83
7.10
7.70
7.63
627,900
Nov 20, 2025
7.45
7.57
6.98
7.00
6.93
509,400
Nov 19, 2025
7.42
7.47
7.15
7.28
7.21
394,600
Nov 18, 2025
7.29
7.53
7.17
7.39
7.32
354,900
Nov 17, 2025
7.67
7.87
7.29
7.40
7.33
687,800
Nov 14, 2025
7.71
7.91
7.66
7.78
7.71
407,400
Nov 13, 2025
8.18
8.45
7.87
7.94
7.86
405,600
Nov 12, 2025
8.16
8.46
8.16
8.23
8.15
663,400
Nov 11, 2025
7.99
8.17
7.94
8.09
8.01
365,200
Nov 10, 2025
7.90
7.96
7.68
7.86
7.78
413,700
Nov 7, 2025
7.41
7.86
7.35
7.77
7.70
428,500
Nov 6, 2025
7.98
8.04
7.42
7.48
7.41
526,700
Nov 5, 2025
7.86
8.50
7.73
8.20
8.12
870,600
Nov 4, 2025
7.90
7.97
7.75
7.79
7.72
205,800
Nov 3, 2025
8.13
8.18
7.85
8.18
8.10
302,200
Oct 31, 2025
8.29
8.29
7.94
8.19
8.11
382,500
Oct 30, 2025
8.70
8.70
8.16
8.21
8.13
643,100
Oct 29, 2025
9.49
9.49
8.77
9.00
8.91
348,400
