Direxion Daily Retail Bull 3X Shares ETF (RETL)

Historical Prices For Direxion Daily Retail Bull 3X Shares ETF (RETL)

Date Range:

2025-08-28 - 2025-11-28

Date	Open	High	Low	Close	Volume	Adjusted Close
11/28/2025	9.04	9.07	8.88	8.95	341,965	8.95
11/26/2025	8.63	9.15	8.63	8.99	844,446	8.99
11/25/2025	7.83	8.77	7.76	8.60	817,984	8.60
11/24/2025	7.70	7.80	7.54	7.60	417,915	7.60
11/21/2025	7.12	7.83	7.10	7.70	627,942	7.70
11/20/2025	7.45	7.57	6.97	7.00	508,459	7.00
11/19/2025	7.42	7.46	7.15	7.28	391,608	7.28
11/18/2025	7.29	7.53	7.17	7.39	354,921	7.39
11/17/2025	7.66	7.87	7.29	7.40	687,823	7.40
11/14/2025	7.71	7.91	7.66	7.78	407,402	7.78
11/13/2025	8.18	8.45	7.87	7.94	405,639	7.94
11/12/2025	8.16	8.46	8.16	8.23	663,407	8.23
11/11/2025	7.99	8.17	7.94	8.09	365,222	8.09
11/10/2025	7.90	7.96	7.68	7.86	413,737	7.86
11/07/2025	7.41	7.86	7.35	7.77	428,483	7.77
11/06/2025	7.98	8.04	7.42	7.48	524,322	7.48
11/05/2025	7.86	8.50	7.73	8.20	870,437	8.20
11/04/2025	7.90	7.97	7.75	7.79	205,839	7.79
11/03/2025	8.13	8.18	7.84	8.18	300,195	8.18
10/31/2025	8.29	8.29	7.93	8.19	382,533	8.19
10/30/2025	8.70	8.70	8.16	8.21	639,533	8.21
10/29/2025	9.49	9.49	8.77	9.00	347,165	9.00
10/28/2025	9.54	9.86	9.42	9.60	168,568	9.60
10/27/2025	9.61	9.86	9.54	9.61	286,439	9.61
10/24/2025	9.73	9.79	9.39	9.43	264,697	9.43
10/23/2025	9.37	9.61	9.24	9.53	254,456	9.53
10/22/2025	9.50	9.59	9.27	9.47	300,503	9.47
10/21/2025	9.39	9.77	9.28	9.59	204,335	9.59
10/20/2025	9.37	9.54	9.34	9.44	221,938	9.44
10/17/2025	9.08	9.30	9.05	9.18	312,829	9.18
10/16/2025	9.56	9.60	8.98	9.18	414,483	9.18
10/15/2025	9.64	10.00	9.48	9.58	339,709	9.58
10/14/2025	8.85	9.65	8.79	9.50	407,129	9.50
10/13/2025	8.55	9.08	8.55	9.08	340,578	9.08
10/10/2025	9.22	9.22	8.24	8.27	632,909	8.27
10/09/2025	9.43	9.47	9.06	9.12	230,733	9.12
10/08/2025	9.46	9.56	9.29	9.47	251,656	9.47
10/07/2025	9.78	9.78	9.26	9.33	371,591	9.33
10/06/2025	10.40	10.40	9.72	9.78	343,992	9.78
10/03/2025	10.35	10.57	10.30	10.34	292,622	10.34
10/02/2025	10.08	10.31	9.94	10.29	149,223	10.29
10/01/2025	9.95	10.25	9.87	10.13	125,302	10.13
9/30/2025	10.18	10.26	9.77	10.07	297,989	10.07
9/29/2025	10.31	10.31	9.91	10.30	284,970	10.30
9/26/2025	9.90	10.23	9.77	10.20	205,345	10.20
9/25/2025	10.02	10.10	9.78	9.90	271,340	9.90
9/24/2025	10.43	10.68	10.38	10.45	93,267	10.45
9/23/2025	10.38	10.64	10.27	10.34	194,087	10.34
9/22/2025	10.50	10.53	10.13	10.27	227,606	10.27
9/19/2025	10.89	10.89	10.27	10.44	221,777	10.44
9/18/2025	10.66	11.06	10.66	10.87	193,469	10.87
9/17/2025	10.60	11.22	10.46	10.62	366,130	10.62
9/16/2025	10.51	10.59	10.20	10.55	239,031	10.55
9/15/2025	10.28	10.60	10.19	10.54	376,446	10.54
9/12/2025	10.62	10.69	10.13	10.16	399,461	10.16
9/11/2025	10.33	10.89	10.33	10.85	216,319	10.85
9/10/2025	10.28	10.35	10.12	10.25	151,828	10.25
9/09/2025	10.52	10.54	10.10	10.43	206,249	10.43
9/08/2025	10.76	10.76	10.31	10.68	449,484	10.68
9/05/2025	10.55	10.73	10.36	10.59	602,391	10.59
9/04/2025	9.90	10.48	9.90	10.46	634,300	10.46
9/03/2025	9.54	9.83	9.54	9.72	280,156	9.72
9/02/2025	9.24	9.60	9.18	9.59	590,796	9.59
8/29/2025	10.10	10.10	9.51	9.55	339,007	9.55