Direxion Daily Retail Bull 3X Shares (RETL)

RETL
🏛️ 美国 →
10.20
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 9.37 9.48 9.08 9.12 0.5M
2023-12-28 9.37 9.47 9.27 9.45 0.8M
2023-12-27 9.35 9.54 9.28 9.46 0.4M
2023-12-26 9.21 9.37 9.05 9.31 0.4M
2023-12-22 8.95 9.27 8.85 9.05 0.9M
2023-12-21 8.99 9.16 8.85 9.14 0.7M
2023-12-20 9.09 9.31 8.66 8.68 0.8M
2023-12-19 8.74 9.22 8.74 9.18 0.5M
2023-12-18 8.72 8.82 8.43 8.64 0.4M
2023-12-15 8.81 8.95 8.47 8.58 0.9M
2023-12-14 8.56 8.92 8.54 8.79 1.1M
2023-12-13 7.51 8.21 7.28 8.18 1.0M
2023-12-12 7.70 7.70 7.44 7.48 0.5M
2023-12-11 7.53 7.75 7.47 7.70 0.7M
2023-12-08 7.34 7.51 7.19 7.32 0.6M
2023-12-07 7.17 7.36 7.01 7.35 0.6M
2023-12-06 7.17 7.45 7.08 7.13 1.0M
2023-12-05 7.31 7.38 6.98 6.99 0.8M
2023-12-04 7.25 7.74 7.25 7.59 0.8M
2023-12-01 6.68 7.37 6.57 7.34 1.2M
2023-11-30 6.66 6.70 6.41 6.60 0.9M
2023-11-29 6.58 6.87 6.56 6.62 0.8M
2023-11-28 6.26 6.56 6.14 6.48 0.6M
2023-11-27 6.36 6.42 6.22 6.31 0.5M
2023-11-24 6.27 6.42 6.26 6.42 0.1M
2023-11-22 6.31 6.45 6.22 6.29 0.5M
2023-11-21 6.28 6.34 6.12 6.31 0.7M
2023-11-20 6.19 6.41 6.12 6.36 0.5M
2023-11-17 6.05 6.30 6.02 6.25 0.9M
2023-11-16 6.26 6.27 5.69 5.76 1.0M
2023-11-15 6.21 6.65 6.15 6.43 1.5M
2023-11-14 5.67 6.19 5.67 6.02 1.0M
2023-11-13 5.26 5.39 5.21 5.27 0.5M
2023-11-10 5.30 5.38 5.10 5.37 0.7M
2023-11-09 5.63 5.65 5.19 5.23 0.6M
2023-11-08 5.80 5.80 5.52 5.53 0.6M
2023-11-07 5.82 5.92 5.74 5.84 0.3M
2023-11-06 6.03 6.04 5.73 5.87 0.4M
2023-11-03 5.74 6.12 5.74 6.01 0.7M
2023-11-02 5.25 5.54 5.25 5.53 0.6M
2023-11-01 5.11 5.11 4.83 5.09 0.5M
2023-10-31 5.03 5.16 4.91 5.13 0.3M
2023-10-30 5.06 5.14 4.90 5.02 0.2M
2023-10-27 5.19 5.20 4.89 4.94 0.5M
2023-10-26 5.05 5.21 4.97 5.11 0.4M
2023-10-25 5.03 5.14 4.88 5.04 0.4M
2023-10-24 5.15 5.30 5.04 5.11 0.4M
2023-10-23 5.21 5.34 5.01 5.08 0.4M
2023-10-20 5.38 5.43 5.24 5.29 0.3M
2023-10-19 5.58 5.70 5.32 5.37 0.5M
2023-10-18 5.73 5.78 5.60 5.65 0.3M
2023-10-17 5.44 5.99 5.44 5.85 0.9M
2023-10-16 5.30 5.61 5.25 5.58 0.4M
2023-10-13 5.29 5.32 5.12 5.16 0.3M
2023-10-12 5.59 5.60 5.13 5.23 0.5M
2023-10-11 5.71 5.75 5.40 5.55 0.3M
2023-10-10 5.34 5.72 5.34 5.63 0.6M
2023-10-09 5.09 5.39 5.05 5.31 0.3M
2023-10-06 5.06 5.33 4.88 5.23 0.7M
2023-10-05 5.34 5.37 5.10 5.16 0.3M
2023-10-04 5.37 5.47 5.27 5.40 0.2M
2023-10-03 5.64 5.69 5.30 5.35 0.4M
2023-10-02 5.82 5.86 5.62 5.69 0.3M
2023-09-29 5.88 6.02 5.78 5.81 0.5M
2023-09-28 5.44 5.78 5.39 5.72 0.6M
2023-09-27 5.37 5.50 5.27 5.42 0.4M
2023-09-26 5.45 5.56 5.29 5.31 0.4M
2023-09-25 5.38 5.62 5.36 5.57 0.2M
2023-09-22 5.62 5.70 5.48 5.50 0.3M
2023-09-21 5.68 5.74 5.57 5.58 0.3M
2023-09-20 5.95 6.01 5.78 5.79 0.3M
2023-09-19 5.90 5.99 5.80 5.90 0.6M
2023-09-18 6.24 6.24 5.95 5.96 0.4M
2023-09-15 6.50 6.50 6.18 6.25 0.4M
2023-09-14 6.21 6.53 6.21 6.53 0.5M
2023-09-13 6.27 6.27 6.02 6.08 0.5M
2023-09-12 6.22 6.38 6.16 6.19 0.2M
2023-09-11 6.28 6.38 6.20 6.22 0.2M
2023-09-08 6.35 6.35 6.13 6.21 0.2M
2023-09-07 6.44 6.44 6.26 6.33 0.2M
2023-09-06 6.53 6.70 6.32 6.45 0.3M
2023-09-05 6.89 6.89 6.57 6.57 0.2M
2023-09-01 7.05 7.15 6.94 7.06 0.2M
2023-08-31 6.88 7.14 6.86 6.96 0.2M
2023-08-30 6.78 7.01 6.73 6.94 0.3M
2023-08-29 6.47 6.82 6.47 6.82 0.5M
2023-08-28 6.33 6.52 6.32 6.50 0.1M
2023-08-25 6.31 6.42 6.08 6.27 0.3M
2023-08-24 6.51 6.59 6.17 6.18 0.3M
2023-08-23 6.39 6.63 6.26 6.63 0.4M
2023-08-22 6.89 6.89 6.41 6.43 0.5M
2023-08-21 7.20 7.29 6.94 7.05 0.2M
2023-08-18 6.87 7.27 6.78 7.22 0.2M
2023-08-17 7.26 7.40 6.93 6.95 0.4M
2023-08-16 7.49 7.65 7.21 7.24 0.4M
2023-08-15 7.60 7.61 7.33 7.42 0.3M
2023-08-14 7.51 7.68 7.41 7.68 0.2M
2023-08-11 7.48 7.75 7.47 7.63 0.3M
2023-08-10 7.77 8.05 7.55 7.63 0.3M
2023-08-09 7.86 7.90 7.57 7.66 0.2M
2023-08-08 7.70 7.74 7.45 7.72 0.4M
2023-08-07 7.94 8.02 7.72 7.95 0.2M
2023-08-04 8.10 8.21 7.88 7.92 0.4M
2023-08-03 7.85 8.14 7.81 8.00 0.3M
2023-08-02 7.91 8.04 7.81 7.96 0.6M
2023-08-01 8.19 8.30 8.02 8.19 0.3M
2023-07-31 8.15 8.33 8.12 8.29 0.8M
2023-07-28 8.03 8.18 7.93 8.11 0.5M
2023-07-27 8.22 8.33 7.75 7.84 0.7M
2023-07-26 7.74 8.14 7.74 8.12 0.5M
2023-07-25 7.86 7.91 7.69 7.78 0.4M
2023-07-24 7.79 7.99 7.65 7.88 0.6M
2023-07-21 8.12 8.12 7.70 7.74 0.3M
2023-07-20 8.27 8.27 7.89 7.98 0.5M
2023-07-19 8.10 8.30 7.96 8.27 0.8M
2023-07-18 7.57 7.95 7.56 7.83 0.5M
2023-07-17 7.40 7.67 7.24 7.58 0.5M
2023-07-14 7.58 7.60 7.29 7.45 0.6M
2023-07-13 7.89 7.89 7.65 7.67 0.5M
2023-07-12 8.19 8.25 7.85 7.89 0.6M
2023-07-11 7.50 7.93 7.50 7.87 0.8M
2023-07-10 6.99 7.42 6.99 7.41 0.5M
2023-07-07 6.87 7.22 6.85 7.04 0.8M
2023-07-06 6.90 7.01 6.70 6.87 0.3M
2023-07-05 7.15 7.17 6.92 7.13 0.2M
2023-07-03 7.00 7.26 7.00 7.19 0.3M
2023-06-30 7.10 7.11 6.78 7.02 0.5M
2023-06-29 6.86 7.11 6.82 6.93 0.3M
2023-06-28 6.77 6.83 6.64 6.83 0.2M
2023-06-27 6.46 6.84 6.41 6.80 0.4M
2023-06-26 6.39 6.66 6.39 6.47 0.3M
2023-06-23 6.44 6.66 6.41 6.44 0.3M
2023-06-22 6.52 6.63 6.35 6.60 0.4M
2023-06-21 6.48 6.71 6.37 6.57 0.3M
2023-06-20 6.58 6.69 6.48 6.58 0.6M
2023-06-16 7.10 7.15 6.55 6.68 0.9M
2023-06-15 6.58 7.05 6.58 7.01 0.8M
2023-06-14 7.05 7.10 6.45 6.70 1.3M
2023-06-13 6.75 7.01 6.68 6.96 1.0M
2023-06-12 6.38 6.64 6.16 6.56 0.9M
2023-06-09 6.67 6.80 6.27 6.30 0.8M
2023-06-08 6.31 6.71 6.18 6.62 1.2M
2023-06-07 6.14 6.47 6.13 6.38 1.4M
2023-06-06 5.46 6.08 5.42 6.02 1.0M
2023-06-05 5.74 5.74 5.46 5.52 0.7M
2023-06-02 5.29 5.78 5.28 5.76 1.8M
2023-06-01 5.06 5.28 4.92 5.13 0.8M
2023-05-31 5.41 5.41 5.00 5.10 1.0M
2023-05-30 5.61 5.66 5.41 5.58 0.4M
2023-05-26 5.41 5.62 5.31 5.57 0.7M
2023-05-25 5.75 5.75 5.30 5.44 0.8M
2023-05-24 5.98 6.10 5.66 5.80 0.7M
2023-05-23 5.82 6.11 5.78 5.83 0.7M
2023-05-22 5.92 5.98 5.80 5.92 0.6M
2023-05-19 6.41 6.44 5.83 5.87 1.1M
2023-05-18 6.47 6.59 6.33 6.56 0.4M
2023-05-17 6.09 6.54 6.04 6.51 0.4M
2023-05-16 6.36 6.36 6.01 6.01 0.4M
2023-05-15 6.36 6.53 6.20 6.50 0.2M
2023-05-12 6.50 6.50 6.19 6.33 0.2M
2023-05-11 6.41 6.57 6.34 6.46 0.2M
2023-05-10 6.71 6.76 6.31 6.50 0.3M
2023-05-09 6.47 6.57 6.28 6.51 0.2M
2023-05-08 6.51 6.60 6.36 6.55 0.3M
2023-05-05 6.23 6.48 6.23 6.44 0.3M
2023-05-04 6.20 6.23 5.87 5.96 0.5M
2023-05-03 6.39 6.57 6.21 6.24 0.3M
2023-05-02 6.42 6.42 5.95 6.35 0.5M
2023-05-01 6.59 6.69 6.38 6.45 0.4M
2023-04-28 6.51 6.70 6.48 6.58 0.4M
2023-04-27 6.42 6.58 6.31 6.57 0.4M
2023-04-26 6.33 6.51 6.27 6.34 0.4M
2023-04-25 6.86 6.88 6.31 6.33 0.7M
2023-04-24 6.84 7.03 6.80 7.02 0.2M
2023-04-21 6.86 6.92 6.76 6.90 0.2M
2023-04-20 6.78 7.10 6.77 6.89 0.3M
2023-04-19 6.88 7.02 6.73 6.98 0.3M
2023-04-18 7.10 7.16 6.91 7.01 0.3M
2023-04-17 6.97 7.11 6.82 7.01 0.3M
2023-04-14 6.94 7.35 6.77 6.92 0.5M
2023-04-13 6.91 7.03 6.78 6.93 0.4M
2023-04-12 7.63 7.67 6.80 6.85 0.8M
2023-04-11 7.26 7.54 7.24 7.44 0.6M
2023-04-10 6.62 7.10 6.62 7.09 0.3M
2023-04-06 6.63 6.84 6.49 6.73 0.3M
2023-04-05 7.15 7.15 6.65 6.78 0.5M
2023-04-04 7.66 7.66 7.16 7.25 0.4M
2023-04-03 7.47 7.59 7.24 7.54 0.5M
2023-03-31 7.00 7.41 6.96 7.38 0.7M
2023-03-30 6.85 7.15 6.80 6.85 0.4M
2023-03-29 6.66 6.78 6.41 6.69 0.2M
2023-03-28 6.43 6.78 6.43 6.60 0.2M
2023-03-27 6.53 6.57 6.24 6.43 0.2M
2023-03-24 6.18 6.41 5.97 6.38 0.3M
2023-03-23 6.64 6.76 6.06 6.30 0.5M
2023-03-22 7.01 7.18 6.50 6.53 0.4M
2023-03-21 6.80 7.12 6.77 6.84 0.5M
2023-03-20 6.59 6.91 6.40 6.52 0.4M
2023-03-17 6.83 6.83 6.38 6.47 0.3M
2023-03-16 6.59 7.05 6.48 6.92 0.4M
2023-03-15 6.49 6.76 6.29 6.74 0.6M
2023-03-14 7.27 7.31 6.62 6.82 0.6M
2023-03-13 6.96 7.16 6.61 6.79 0.5M
2023-03-10 7.75 7.75 7.12 7.31 0.5M
2023-03-09 8.26 8.39 7.79 7.85 0.4M
2023-03-08 8.37 8.37 8.04 8.32 0.3M
2023-03-07 8.35 8.66 8.30 8.31 0.3M
2023-03-06 8.94 8.97 8.21 8.29 0.4M
2023-03-03 8.68 8.90 8.48 8.83 0.4M
2023-03-02 8.12 8.59 8.11 8.51 0.2M
2023-03-01 8.53 8.55 8.12 8.27 0.4M
2023-02-28 8.77 9.09 8.71 8.71 0.3M
2023-02-27 9.02 9.04 8.63 8.74 0.3M
2023-02-24 8.75 8.81 8.47 8.73 0.3M
2023-02-23 9.60 9.60 8.76 9.25 0.4M
2023-02-22 9.30 9.78 9.30 9.41 0.3M
2023-02-21 10.48 10.48 9.24 9.26 0.6M
2023-02-17 10.70 10.88 10.42 10.85 0.3M
2023-02-16 10.93 11.36 10.56 10.73 0.5M
2023-02-15 10.26 11.30 10.16 11.27 0.6M
2023-02-14 10.42 10.77 9.97 10.50 0.4M
2023-02-13 9.91 10.55 9.63 10.54 0.4M
2023-02-10 9.92 10.13 9.71 9.88 0.5M
2023-02-09 11.11 11.35 10.12 10.20 0.6M
2023-02-08 11.00 11.21 10.58 10.73 0.3M
2023-02-07 11.16 11.34 10.47 11.22 0.7M
2023-02-06 11.64 11.94 11.23 11.38 0.5M
2023-02-03 12.00 12.85 11.90 12.11 0.6M
2023-02-02 12.19 13.19 12.10 12.55 1.0M
2023-02-01 10.51 11.84 10.31 11.55 0.8M
2023-01-31 9.85 10.59 9.85 10.59 0.4M
2023-01-30 9.74 10.19 9.68 9.77 0.3M
2023-01-27 9.46 10.12 9.43 9.97 0.4M
2023-01-26 9.58 9.87 9.19 9.51 0.3M
2023-01-25 8.73 9.26 8.50 9.26 0.3M
2023-01-24 9.16 9.36 8.98 9.01 0.2M
2023-01-23 8.72 9.48 8.68 9.32 0.5M
2023-01-20 8.08 8.58 7.88 8.55 0.4M
2023-01-19 8.32 8.32 7.78 7.96 0.4M
2023-01-18 9.00 9.38 8.40 8.44 0.8M
2023-01-17 8.81 9.00 8.63 8.81 0.2M
2023-01-13 8.59 9.08 8.57 8.95 0.3M
2023-01-12 8.84 8.95 8.37 8.92 0.4M
2023-01-11 8.25 8.73 8.25 8.71 0.6M
2023-01-10 7.68 8.14 7.59 8.11 0.8M
2023-01-09 7.82 7.96 7.56 7.63 0.7M
2023-01-06 7.39 7.76 7.21 7.72 0.5M
2023-01-05 7.07 7.25 6.80 7.16 0.3M
2023-01-04 6.95 7.47 6.88 7.35 0.5M
2023-01-03 7.08 7.23 6.70 6.78 0.3M