Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Direxion Daily (RETL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 8.32 8.32 8.16 8.27 26,134
17th Jul 2025 (Thu) 8.24 8.315 8.10 8.26 19,956
16th Jul 2025 (Wed) 8.21 8.26 7.79 8.12 16,602
15th Jul 2025 (Tue) 8.73 8.73 8.12 8.14 35,549
14th Jul 2025 (Mon) 8.56 8.70 8.45 8.69 3,308
11th Jul 2025 (Fri) 8.57 8.62 8.46 8.53 28,887
10th Jul 2025 (Thu) 8.54 8.975 8.54 8.74 31,427
9th Jul 2025 (Wed) 8.38 8.53 8.31 8.51 28,707
8th Jul 2025 (Tue) 8.57 8.57 8.23 8.41 23,639
7th Jul 2025 (Mon) 8.51 8.61 8.29 8.45 36,031
4th Jul 2025 (Fri) 8.60 8.69 8.52 8.64 22,728
3rd Jul 2025 (Thu) 8.60 8.69 8.52 8.64 22,728
2nd Jul 2025 (Wed) 8.23 8.52 8.12 8.50 50,816
1st Jul 2025 (Tue) 7.66 8.52 7.66 8.26 56,516
30th Jun 2025 (Mon) 7.705 7.71 7.49 7.60 76,264
27th Jun 2025 (Fri) 7.58 7.80 7.54 7.67 30,363
26th Jun 2025 (Thu) 7.40 7.48 7.32 7.46 56,682
25th Jun 2025 (Wed) 7.64 7.64 7.40 7.43 29,274
24th Jun 2025 (Tue) 7.64 7.75 7.58 7.65 26,066
23rd Jun 2025 (Mon) 7.45 7.69 7.24 7.68 40,681
20th Jun 2025 (Fri) 7.54 7.60 7.44 7.56 37,229
19th Jun 2025 (Thu) 7.37 7.54 7.33 7.35 24,026
18th Jun 2025 (Wed) 7.37 7.54 7.33 7.35 24,026
17th Jun 2025 (Tue) 7.48 7.63 7.34 7.36 20,440
16th Jun 2025 (Mon) 7.33 7.63 7.29 7.58 37,359
13th Jun 2025 (Fri) 7.39 7.57 7.02 7.11 49,753
12th Jun 2025 (Thu) 7.67 7.68 7.58 7.66 24,910
11th Jun 2025 (Wed) 8.23 8.24 7.855 7.90 60,806
10th Jun 2025 (Tue) 8.29 8.29 8.10 8.22 30,780
9th Jun 2025 (Mon) 8.19 8.225 8.06 8.15 43,258
6th Jun 2025 (Fri) 8.00 8.03 7.85 8.03 44,623
5th Jun 2025 (Thu) 7.74 7.925 7.65 7.79 51,307
4th Jun 2025 (Wed) 7.69 7.74 7.55 7.63 25,428
3rd Jun 2025 (Tue) 7.57 7.87 7.55 7.78 37,583
2nd Jun 2025 (Mon) 7.24 7.42 7.09 7.43 19,488
30th May 2025 (Fri) 7.19 7.44 7.19 7.33 59,121
29th May 2025 (Thu) 7.60 7.60 7.13 7.33 27,253
28th May 2025 (Wed) 7.65 7.65 7.46 7.46 54,299
27th May 2025 (Tue) 7.14 7.49 7.14 7.44 50,013
26th May 2025 (Mon) 7.01 7.01 7.01 7.01 0
24th May 2025 (Sat) 6.87 7.07 6.87 7.01 73,081
23rd May 2025 (Fri) 6.87 7.07 6.87 7.04 73,081
22nd May 2025 (Thu) 7.10 7.34 7.10 7.34 62,962
21st May 2025 (Wed) 7.18 7.23 6.87 6.87 105,912
20th May 2025 (Tue) 7.52 7.70 7.51 7.54 59,099
19th May 2025 (Mon) 7.44 7.55 7.44 7.50 28,145
FTSE 100 Latest
Value8,992.12
Change19.48