Direxion Daily Retail Bull 3X Shares

RETL
🏛️ usa →
10.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 9.93 10.13 9.75 9.88 0.2M
2024-12-30 10.11 10.11 9.65 9.88 0.3M
2024-12-27 10.51 10.64 10.15 10.36 0.2M
2024-12-26 10.18 10.76 10.15 10.72 0.5M
2024-12-24 10.23 10.33 9.98 10.33 0.2M
2024-12-23 10.26 10.31 9.95 10.12 0.2M
2024-12-20 9.66 10.69 9.66 10.33 0.3M
2024-12-19 10.30 10.53 9.88 10.00 0.4M
2024-12-18 11.20 11.29 9.92 10.09 0.4M
2024-12-17 11.09 11.33 10.95 11.03 0.2M
2024-12-16 11.15 11.61 11.04 11.33 0.4M
2024-12-13 11.38 11.38 10.98 11.19 0.8M
2024-12-12 11.63 11.63 11.26 11.29 0.3M
2024-12-11 11.65 11.80 11.53 11.63 0.3M
2024-12-10 11.43 11.72 11.13 11.49 0.3M
2024-12-09 11.59 11.77 11.32 11.33 0.4M
2024-12-06 11.29 11.53 11.24 11.36 0.5M
2024-12-05 11.30 11.35 10.95 10.98 0.5M
2024-12-04 11.16 11.58 11.04 11.51 0.3M
2024-12-03 11.26 11.37 11.04 11.26 0.3M
2024-12-02 11.20 11.45 10.97 11.37 0.3M
2024-11-29 11.40 11.49 11.06 11.13 0.3M
2024-11-27 11.29 11.55 11.07 11.13 0.5M
2024-11-26 11.15 11.18 10.81 11.09 0.5M
2024-11-25 10.89 11.92 10.89 11.57 1.3M
2024-11-22 9.97 10.50 9.97 10.43 0.6M
2024-11-21 9.38 9.69 9.20 9.69 0.2M
2024-11-20 9.34 9.34 8.98 9.22 0.4M
2024-11-19 9.45 9.55 9.14 9.49 0.3M
2024-11-18 9.61 9.87 9.52 9.62 0.2M
2024-11-15 9.97 9.97 9.52 9.58 0.2M
2024-11-14 10.03 10.25 9.86 9.92 0.2M
2024-11-13 10.06 10.35 9.90 9.97 0.2M
2024-11-12 10.21 10.39 9.84 9.98 0.3M
2024-11-11 9.98 10.32 9.98 10.21 0.3M
2024-11-08 9.93 9.93 9.75 9.80 0.2M
2024-11-07 9.71 10.16 9.67 9.99 0.4M
2024-11-06 9.90 10.03 9.50 9.71 0.8M
2024-11-05 8.72 9.15 8.71 9.13 0.2M
2024-11-04 8.50 9.06 8.50 8.77 0.2M
2024-11-01 8.49 8.72 8.49 8.55 0.1M
2024-10-31 8.65 8.71 8.38 8.39 0.2M
2024-10-30 8.62 8.91 8.56 8.58 0.2M
2024-10-29 8.72 8.80 8.54 8.65 0.1M
2024-10-28 8.78 9.03 8.77 8.93 0.2M
2024-10-25 8.85 8.88 8.54 8.59 0.2M
2024-10-24 8.82 8.87 8.53 8.71 0.1M
2024-10-23 8.78 8.87 8.51 8.69 0.3M
2024-10-22 9.02 9.06 8.76 8.86 0.4M
2024-10-21 9.55 9.55 9.11 9.15 0.3M
2024-10-18 9.66 9.68 9.49 9.54 0.1M
2024-10-17 9.74 9.75 9.47 9.58 0.2M
2024-10-16 9.38 9.74 9.35 9.66 0.3M
2024-10-15 8.85 9.52 8.85 9.22 0.5M
2024-10-14 8.81 8.88 8.62 8.87 0.2M
2024-10-11 8.49 8.84 8.45 8.84 0.3M
2024-10-10 8.55 8.55 8.29 8.45 0.3M
2024-10-09 8.81 8.82 8.60 8.68 0.1M
2024-10-08 8.62 8.82 8.51 8.73 0.1M
2024-10-07 9.06 9.07 8.41 8.62 0.5M
2024-10-04 8.90 9.33 8.90 9.14 0.6M
2024-10-03 8.55 8.56 8.22 8.55 0.3M
2024-10-02 8.87 8.93 8.57 8.64 0.2M
2024-10-01 9.38 9.38 8.89 9.02 0.4M
2024-09-30 9.47 9.62 9.37 9.52 0.1M
2024-09-27 9.59 9.76 9.46 9.56 0.2M
2024-09-26 9.37 9.50 9.23 9.42 0.2M
2024-09-25 9.35 9.35 9.04 9.08 0.1M
2024-09-24 9.15 9.34 9.15 9.34 0.2M
2024-09-23 9.13 9.16 8.81 9.14 0.3M
2024-09-20 9.19 9.25 9.00 9.12 0.3M
2024-09-19 9.59 9.61 9.24 9.34 0.3M
2024-09-18 8.99 9.73 8.96 9.03 0.5M
2024-09-17 9.02 9.27 8.93 9.03 0.4M
2024-09-16 8.87 9.03 8.70 8.79 0.2M
2024-09-13 8.33 8.88 8.32 8.75 0.6M
2024-09-12 7.78 8.14 7.69 8.09 0.4M
2024-09-11 7.63 7.74 7.35 7.74 0.4M
2024-09-10 7.90 7.90 7.43 7.75 0.4M
2024-09-09 7.88 8.02 7.71 7.83 0.2M
2024-09-06 8.19 8.35 7.75 7.81 0.4M
2024-09-05 8.51 8.54 8.18 8.22 0.2M
2024-09-04 8.51 8.63 8.27 8.39 0.3M
2024-09-03 8.93 9.12 8.62 8.69 0.4M
2024-08-30 9.26 9.34 8.86 9.15 0.3M
2024-08-29 9.33 9.35 8.92 9.11 0.5M
2024-08-28 9.55 9.56 9.17 9.26 0.4M
2024-08-27 9.73 9.73 9.50 9.68 0.3M
2024-08-26 9.95 10.01 9.74 9.80 0.3M
2024-08-23 9.40 9.83 9.34 9.80 0.5M
2024-08-22 9.41 9.42 9.10 9.17 0.4M
2024-08-21 9.75 9.85 9.48 9.65 0.6M
2024-08-20 9.49 9.52 9.18 9.30 0.2M
2024-08-19 9.51 9.67 9.45 9.54 0.2M
2024-08-16 9.20 9.65 9.20 9.51 0.4M
2024-08-15 9.15 9.36 9.01 9.28 1.2M
2024-08-14 8.57 8.60 8.23 8.27 0.3M
2024-08-13 8.20 8.48 8.06 8.44 0.3M
2024-08-12 8.32 8.32 8.02 8.06 0.2M
2024-08-09 8.33 8.35 8.08 8.27 0.1M
2024-08-08 7.98 8.29 7.94 8.29 0.2M
2024-08-07 8.40 8.46 7.64 7.68 0.4M
2024-08-06 8.08 8.40 7.80 8.16 0.4M
2024-08-05 7.36 8.22 7.33 8.00 0.9M
2024-08-02 8.76 8.76 8.29 8.58 1.1M
2024-08-01 10.44 10.44 9.25 9.52 0.8M
2024-07-31 10.10 10.85 9.91 10.25 0.9M
2024-07-30 9.88 10.08 9.73 9.91 0.6M
2024-07-29 9.99 9.99 9.60 9.73 0.3M
2024-07-26 9.54 9.77 9.47 9.76 0.7M
2024-07-25 8.98 9.49 8.92 9.23 0.6M
2024-07-24 9.22 9.41 8.91 8.93 0.4M
2024-07-23 9.35 9.47 9.19 9.38 0.2M
2024-07-22 9.39 9.45 8.99 9.42 0.5M
2024-07-19 9.57 9.64 9.17 9.24 0.4M
2024-07-18 10.08 10.44 9.49 9.57 0.6M
2024-07-17 10.15 10.64 10.12 10.27 0.8M
2024-07-16 9.80 10.65 9.80 10.59 0.7M
2024-07-15 9.76 9.98 9.53 9.60 0.5M
2024-07-12 9.83 10.07 9.75 9.87 0.6M
2024-07-11 9.10 9.68 9.10 9.64 0.9M
2024-07-10 8.66 8.75 8.59 8.74 0.2M
2024-07-09 8.64 8.68 8.47 8.53 0.3M
2024-07-08 8.73 8.85 8.65 8.71 0.2M
2024-07-05 8.62 8.72 8.50 8.61 0.1M
2024-07-03 8.77 8.84 8.59 8.61 0.2M
2024-07-02 8.68 8.75 8.62 8.70 0.1M
2024-07-01 9.27 9.30 8.65 8.68 0.3M
2024-06-28 9.16 9.32 9.01 9.20 0.2M
2024-06-27 9.10 9.20 8.86 9.18 0.3M
2024-06-26 9.17 9.38 9.17 9.26 0.1M
2024-06-25 9.52 9.52 9.24 9.36 0.2M
2024-06-24 9.37 9.77 9.37 9.62 0.4M
2024-06-21 9.41 9.44 9.25 9.39 0.2M
2024-06-20 9.47 9.62 9.18 9.38 0.2M
2024-06-18 9.45 9.59 9.35 9.55 0.2M
2024-06-17 9.09 9.55 9.03 9.52 0.2M
2024-06-14 9.27 9.27 8.93 9.07 0.3M
2024-06-13 9.70 9.71 9.35 9.51 0.2M
2024-06-12 10.13 10.37 9.72 9.75 0.5M
2024-06-11 9.26 9.59 9.04 9.59 0.2M
2024-06-10 9.45 9.50 9.28 9.45 0.3M
2024-06-07 9.90 10.28 9.48 9.57 0.8M
2024-06-06 10.04 10.41 9.88 10.35 0.5M
2024-06-05 10.02 10.21 9.81 10.18 0.4M
2024-06-04 10.22 10.27 9.85 9.93 0.5M
2024-06-03 10.83 10.93 10.49 10.60 0.8M
2024-05-31 9.80 10.15 9.62 10.14 0.6M
2024-05-30 9.35 9.66 9.35 9.56 0.3M
2024-05-29 9.10 9.41 9.05 9.23 0.2M
2024-05-28 9.39 9.50 9.18 9.31 0.2M
2024-05-24 9.04 9.24 9.01 9.24 0.2M
2024-05-23 9.07 9.08 8.76 8.84 0.3M
2024-05-22 9.31 9.39 8.97 9.07 0.5M
2024-05-21 9.58 9.60 9.27 9.42 0.2M
2024-05-20 9.61 9.71 9.39 9.53 0.3M
2024-05-17 9.72 9.72 9.50 9.64 0.3M
2024-05-16 10.19 10.24 9.88 9.90 0.3M
2024-05-15 10.64 10.68 9.98 10.27 0.6M
2024-05-14 11.06 11.29 10.17 10.69 1.2M
2024-05-13 9.58 10.42 9.58 9.83 1.1M
2024-05-10 9.40 9.45 9.03 9.14 0.2M
2024-05-09 8.88 9.29 8.86 9.27 0.2M
2024-05-08 8.71 8.90 8.59 8.83 0.2M
2024-05-07 9.26 9.40 9.07 9.08 0.3M
2024-05-06 8.93 9.15 8.93 9.12 0.2M
2024-05-03 8.87 9.00 8.70 8.83 0.4M
2024-05-02 8.41 8.53 8.22 8.53 0.2M
2024-05-01 8.26 8.57 8.00 8.09 0.3M
2024-04-30 8.58 8.61 8.29 8.31 0.1M
2024-04-29 8.91 8.99 8.67 8.79 0.2M
2024-04-26 8.49 8.89 8.46 8.83 0.3M
2024-04-25 8.26 8.47 8.03 8.47 0.2M
2024-04-24 8.64 8.72 8.49 8.59 0.2M
2024-04-23 8.35 8.77 8.35 8.73 0.4M
2024-04-22 8.19 8.41 8.02 8.24 0.3M
2024-04-19 7.87 8.12 7.87 8.12 0.2M
2024-04-18 8.00 8.26 7.88 7.95 0.3M
2024-04-17 8.25 8.27 7.87 7.97 0.2M
2024-04-16 8.01 8.14 7.81 8.06 0.2M
2024-04-15 8.62 8.74 8.02 8.07 0.4M
2024-04-12 8.83 8.85 8.33 8.41 0.3M
2024-04-11 9.02 9.08 8.69 9.03 0.2M
2024-04-10 9.00 9.15 8.77 8.97 0.3M
2024-04-09 9.58 9.71 9.31 9.52 0.2M
2024-04-08 9.57 9.75 9.49 9.52 0.2M
2024-04-05 9.32 9.56 9.31 9.46 0.4M
2024-04-04 10.08 10.10 9.30 9.39 0.4M
2024-04-03 10.03 10.07 9.73 9.81 0.5M
2024-04-02 10.67 10.67 10.00 10.09 0.6M
2024-04-01 11.28 11.40 11.00 11.06 0.3M
2024-03-28 11.08 11.31 10.90 11.24 0.4M
2024-03-27 10.51 11.01 10.51 11.01 0.2M
2024-03-26 10.48 10.59 10.34 10.41 0.1M
2024-03-25 10.66 10.84 10.28 10.29 0.2M
2024-03-22 10.91 10.92 10.56 10.57 0.3M
2024-03-21 10.54 11.07 10.53 10.94 0.6M
2024-03-20 10.04 10.64 10.02 10.61 0.5M
2024-03-19 9.75 10.12 9.75 10.11 0.3M
2024-03-18 9.98 10.06 9.68 9.92 0.2M
2024-03-15 9.59 10.01 9.58 9.93 0.2M
2024-03-14 10.17 10.25 9.55 9.82 0.4M
2024-03-13 9.74 10.18 9.74 10.08 0.2M
2024-03-12 9.82 10.07 9.74 9.84 0.3M
2024-03-11 9.86 10.02 9.61 9.82 0.2M
2024-03-08 10.17 10.37 9.77 9.97 0.4M
2024-03-07 10.00 10.32 9.95 10.00 0.4M
2024-03-06 10.44 10.45 9.79 9.92 0.7M
2024-03-05 10.30 10.65 10.25 10.41 0.4M
2024-03-04 10.65 10.78 10.42 10.44 0.4M
2024-03-01 10.35 10.59 10.08 10.55 0.5M
2024-02-29 10.47 10.53 10.14 10.30 0.5M
2024-02-28 10.23 10.39 10.12 10.17 0.6M
2024-02-27 9.90 10.50 9.87 10.41 0.8M
2024-02-26 9.63 9.88 9.57 9.70 0.5M
2024-02-23 9.37 9.77 9.34 9.64 1.1M
2024-02-22 9.01 9.22 8.90 9.16 0.4M
2024-02-21 8.96 9.13 8.80 8.95 0.5M
2024-02-20 9.06 9.16 8.98 9.09 0.6M
2024-02-16 9.10 9.51 9.04 9.26 0.9M
2024-02-15 9.14 9.47 9.14 9.43 0.6M
2024-02-14 8.97 9.13 8.68 9.08 0.6M
2024-02-13 8.77 8.93 8.46 8.73 1.2M
2024-02-12 9.06 9.62 9.03 9.54 1.5M
2024-02-09 8.71 9.04 8.60 9.00 1.2M
2024-02-08 8.31 8.69 8.29 8.65 3.1M
2024-02-07 8.30 8.39 8.13 8.30 0.3M
2024-02-06 7.92 8.27 7.83 8.27 0.4M
2024-02-05 8.06 8.09 7.73 7.97 0.4M
2024-02-02 8.03 8.52 7.88 8.34 0.9M
2024-02-01 7.82 8.23 7.67 8.21 0.3M
2024-01-31 8.14 8.28 7.59 7.64 0.5M
2024-01-30 8.21 8.32 8.10 8.23 0.3M
2024-01-29 8.14 8.34 7.97 8.31 0.2M
2024-01-26 8.13 8.25 8.05 8.12 0.3M
2024-01-25 7.92 8.03 7.74 8.01 0.4M
2024-01-24 8.17 8.19 7.67 7.71 0.5M
2024-01-23 8.36 8.48 7.85 7.95 0.6M
2024-01-22 7.83 8.16 7.78 8.15 0.5M
2024-01-19 7.74 7.86 7.35 7.73 0.5M
2024-01-18 7.70 7.71 7.37 7.63 0.3M
2024-01-17 7.57 7.63 7.42 7.58 0.2M
2024-01-16 7.63 7.73 7.47 7.71 0.5M
2024-01-12 8.21 8.35 7.71 7.80 0.6M
2024-01-11 8.23 8.25 7.82 8.10 0.5M
2024-01-10 8.25 8.35 8.07 8.31 0.3M
2024-01-09 8.25 8.36 8.17 8.25 0.4M
2024-01-08 8.07 8.46 7.95 8.46 0.5M
2024-01-05 7.98 8.39 7.89 8.03 0.5M
2024-01-04 8.06 8.20 7.93 8.08 0.3M
2024-01-03 8.85 8.89 8.12 8.13 0.8M
2024-01-02 8.93 9.36 8.79 9.11 0.6M