Skip to main content

Real Estate Bull 3X Direxion (NY: DRN )

8.110 -0.490 (-5.70%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 8.780 8.859 8.515 8.600 812,367 -0.22(-2.49%)
May 21, 2024 8.790 8.870 8.720 8.820 551,860 +0.00(+0.00%)
May 20, 2024 8.990 9.030 8.805 8.820 534,173 -0.18(-2.00%)
May 17, 2024 9.040 9.078 8.912 9.000 663,013 -0.03(-0.33%)
May 16, 2024 9.130 9.187 8.990 9.030 812,286 -0.05(-0.55%)
May 15, 2024 9.020 9.150 8.960 9.080 1,342,194 +0.46(+5.34%)
May 14, 2024 8.550 8.760 8.510 8.620 1,245,201 +0.17(+2.01%)
May 13, 2024 8.480 8.610 8.320 8.450 1,025,115 +0.07(+0.84%)
May 10, 2024 8.510 8.550 8.310 8.380 884,481 -0.11(-1.30%)
May 09, 2024 8.240 8.505 8.200 8.490 1,452,876 +0.55(+6.93%)
May 08, 2024 8.010 8.020 7.880 7.940 1,120,139 -0.24(-2.93%)
May 07, 2024 8.030 8.216 8.010 8.180 1,270,530 +0.26(+3.28%)
May 06, 2024 8.100 8.120 7.800 7.920 1,149,299 +0.00(+0.00%)
May 03, 2024 8.110 8.250 7.860 7.920 2,046,105 +0.19(+2.46%)
May 02, 2024 7.660 7.761 7.370 7.730 1,758,078 +0.30(+4.04%)
May 01, 2024 7.380 7.810 7.340 7.430 1,735,017 +0.03(+0.41%)
Apr 30, 2024 7.610 7.775 7.400 7.400 1,424,388 -0.44(-5.61%)
Apr 29, 2024 7.750 7.900 7.700 7.840 891,085 +0.24(+3.16%)
Apr 26, 2024 7.600 7.820 7.550 7.600 852,090 +0.01(+0.13%)
Apr 25, 2024 7.510 7.630 7.330 7.590 872,799 -0.12(-1.56%)
Apr 24, 2024 7.540 7.755 7.410 7.710 1,327,720 +0.07(+0.92%)
Apr 23, 2024 7.490 7.710 7.422 7.640 1,040,963 +0.22(+2.96%)
Apr 22, 2024 7.330 7.490 7.200 7.420 992,654 +0.16(+2.20%)
Apr 19, 2024 7.200 7.360 7.170 7.260 775,493 +0.09(+1.26%)
Apr 18, 2024 7.290 7.302 7.070 7.170 956,708 -0.03(-0.42%)
Apr 17, 2024 7.300 7.400 7.180 7.200 1,503,800 -0.17(-2.31%)
Apr 16, 2024 7.630 7.640 7.290 7.370 1,348,849 -0.36(-4.66%)
Apr 15, 2024 8.370 8.370 7.565 7.730 1,370,720 -0.41(-5.04%)
Apr 12, 2024 8.300 8.330 8.055 8.140 1,036,950 -0.28(-3.33%)
Apr 11, 2024 8.500 8.600 8.200 8.420 1,141,937 +0.01(+0.12%)
Apr 10, 2024 8.890 8.890 8.220 8.410 2,373,034 -1.17(-12.21%)
Apr 09, 2024 9.360 9.580 9.278 9.580 602,450 +0.34(+3.68%)
Apr 08, 2024 9.050 9.252 9.028 9.240 572,169 +0.23(+2.55%)
Apr 05, 2024 8.800 9.070 8.700 9.010 696,500 +0.16(+1.81%)
Apr 04, 2024 9.290 9.420 8.770 8.850 843,925 -0.20(-2.21%)
Apr 03, 2024 9.010 9.105 8.870 9.050 759,208 -0.01(-0.11%)
Apr 02, 2024 9.160 9.174 8.950 9.060 971,033 -0.31(-3.31%)
Apr 01, 2024 9.960 9.960 9.325 9.370 966,894 -0.53(-5.35%)
Mar 28, 2024 9.760 9.910 9.910 9.900 666,152 +0.22(+2.27%)
Mar 27, 2024 9.250 9.690 9.240 9.680 921,011 +0.66(+7.32%)
Mar 26, 2024 9.190 9.202 9.020 9.020 595,917 -0.13(-1.42%)
Mar 25, 2024 9.280 9.375 9.120 9.150 653,596 -0.12(-1.29%)
Mar 22, 2024 9.610 9.663 9.230 9.270 637,181 -0.34(-3.54%)
Mar 21, 2024 9.620 9.760 9.430 9.610 742,794 +0.12(+1.26%)
Mar 20, 2024 9.140 9.565 9.040 9.490 977,858 +0.12(+1.28%)
Mar 19, 2024 9.380 9.480 9.195 9.370 550,312 -0.02(-0.20%)
Mar 18, 2024 9.468 9.558 9.349 9.389 692,962 -0.01(-0.11%)
Mar 15, 2024 9.150 9.444 9.130 9.399 721,219 -0.01(-0.11%)
Mar 14, 2024 9.767 9.767 9.145 9.409 1,259,643 -0.44(-4.45%)
Mar 13, 2024 9.976 10.14 9.737 9.847 626,639 -0.16(-1.59%)
Mar 12, 2024 10.05 10.15 9.767 10.01 813,533 -0.11(-1.08%)
Mar 11, 2024 10.21 10.38 9.961 10.12 564,207 -0.14(-1.36%)
Mar 08, 2024 10.11 10.33 10.09 10.26 681,031 +0.32(+3.21%)
Mar 07, 2024 10.11 10.15 9.761 9.936 496,842 +0.01(+0.10%)
Mar 06, 2024 9.966 10.03 9.777 9.926 614,624 +0.15(+1.53%)
Mar 05, 2024 10.11 10.23 9.648 9.777 833,309 -0.37(-3.63%)
Mar 04, 2024 9.787 10.19 9.548 10.15 779,700 +0.32(+3.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.