Skip to main content

Real Estate Bull 3X Direxion (NY: DRN )

9.900 +0.220 (+2.27%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 19.07 19.38 18.49 19.37 37,864 +0.52(+2.74%)
Jan 30, 2019 18.47 19.04 18.36 18.85 65,101 +0.46(+2.53%)
Jan 29, 2019 17.97 18.39 17.97 18.39 41,464 +0.51(+2.88%)
Jan 28, 2019 17.27 18.05 17.26 17.88 46,843 +0.56(+3.21%)
Jan 25, 2019 16.83 17.37 16.83 17.32 24,194 +0.57(+3.42%)
Jan 24, 2019 16.44 16.82 16.44 16.75 11,143 +0.15(+0.91%)
Jan 23, 2019 16.59 16.78 16.33 16.59 15,097 +0.00(+0.00%)
Jan 22, 2019 16.76 16.88 16.29 16.59 34,364 -0.18(-1.06%)
Jan 18, 2019 16.85 16.86 16.57 16.77 50,404 +0.08(+0.45%)
Jan 17, 2019 16.61 16.69 16.37 16.69 16,715 +0.23(+1.37%)
Jan 16, 2019 16.32 16.62 16.02 16.47 25,708 +0.27(+1.68%)
Jan 15, 2019 15.77 16.25 15.77 16.20 32,542 +0.42(+2.67%)
Jan 14, 2019 15.91 15.92 15.46 15.78 34,277 -0.03(-0.21%)
Jan 11, 2019 15.91 15.91 15.51 15.81 23,482 +0.01(+0.05%)
Jan 10, 2019 14.82 15.80 14.82 15.80 47,953 +0.77(+5.14%)
Jan 09, 2019 15.24 15.24 14.56 15.03 44,323 -0.04(-0.26%)
Jan 08, 2019 14.49 15.18 14.32 15.07 72,076 +0.93(+6.56%)
Jan 07, 2019 14.09 14.42 13.66 14.14 81,245 +0.43(+3.14%)
Jan 04, 2019 13.81 14.14 13.40 13.71 41,272 +0.45(+3.37%)
Jan 03, 2019 13.00 13.85 13.00 13.26 50,464 +0.26(+2.01%)
Jan 02, 2019 13.49 13.49 12.82 13.00 120,358 -1.04(-7.39%)
Dec 31, 2018 14.36 14.36 13.33 14.04 75,903 +0.10(+0.73%)
Dec 28, 2018 14.01 14.51 13.58 13.94 60,011 +0.15(+1.10%)
Dec 27, 2018 13.56 13.79 12.65 13.79 50,478 +0.06(+0.44%)
Dec 26, 2018 12.68 13.75 12.22 13.73 96,860 +1.09(+8.59%)
Dec 24, 2018 14.25 14.25 12.64 12.64 100,292 -1.59(-11.17%)
Dec 21, 2018 14.95 15.65 14.20 14.23 74,233 -0.60(-4.06%)
Dec 20, 2018 15.75 15.75 14.55 14.83 33,603 -0.64(-4.16%)
Dec 19, 2018 16.10 16.30 15.40 15.48 29,933 -0.56(-3.50%)
Dec 18, 2018 16.07 16.38 15.86 16.04 50,112 +0.45(+2.90%)
Dec 17, 2018 17.53 17.81 15.49 15.58 117,298 -2.02(-11.50%)
Dec 14, 2018 17.66 17.73 17.30 17.61 32,634 -0.11(-0.62%)
Dec 13, 2018 17.41 18.17 17.38 17.72 59,487 +0.33(+1.93%)
Dec 12, 2018 18.57 18.66 17.38 17.38 87,460 -1.04(-5.63%)
Dec 11, 2018 18.58 18.84 18.42 18.42 30,161 +0.06(+0.31%)
Dec 10, 2018 18.82 18.82 17.79 18.36 25,973 -0.40(-2.14%)
Dec 07, 2018 19.16 19.36 18.58 18.76 46,261 -0.70(-3.61%)
Dec 06, 2018 17.86 19.48 17.38 19.47 93,580 +1.33(+7.33%)
Dec 04, 2018 19.02 19.16 18.01 18.14 51,282 -0.77(-4.07%)
Dec 03, 2018 18.91 18.96 18.49 18.91 118,093 +0.28(+1.48%)
Nov 30, 2018 18.20 18.67 18.08 18.63 43,990 +0.52(+2.86%)
Nov 29, 2018 18.13 18.36 17.78 18.11 35,648 +0.00(+0.00%)
Nov 28, 2018 17.69 18.12 17.49 18.11 30,326 +0.48(+2.70%)
Nov 27, 2018 17.42 17.68 17.23 17.63 29,547 +0.17(+0.96%)
Nov 26, 2018 17.70 17.76 17.31 17.47 25,550 +0.11(+0.63%)
Nov 23, 2018 17.44 17.65 17.11 17.36 14,703 -0.14(-0.81%)
Nov 21, 2018 17.50 17.50 17.50 0 +0.03(+0.19%)
Nov 20, 2018 17.61 17.90 17.37 17.47 43,759 -0.33(-1.88%)
Nov 19, 2018 17.76 18.20 17.49 17.80 33,535 -0.01(-0.05%)
Nov 16, 2018 17.21 17.81 17.17 17.81 59,410 +0.54(+3.15%)
Nov 15, 2018 17.60 17.60 16.79 17.27 25,162 -0.40(-2.27%)
Nov 14, 2018 17.91 18.05 17.50 17.67 23,954 -0.19(-1.08%)
Nov 13, 2018 17.92 18.14 17.60 17.86 19,791 +0.05(+0.28%)
Nov 12, 2018 17.83 18.31 17.81 17.81 26,543 -0.01(-0.05%)
Nov 09, 2018 17.68 17.97 17.53 17.82 35,383 +0.12(+0.66%)
Nov 08, 2018 17.64 17.78 17.33 17.70 24,685 +0.01(+0.05%)
Nov 07, 2018 17.27 17.69 17.07 17.69 33,571 +0.62(+3.63%)
Nov 06, 2018 16.86 17.07 16.76 17.07 30,543 +0.26(+1.54%)
Nov 05, 2018 16.20 17.01 16.20 16.81 58,449 +0.69(+4.31%)
Nov 02, 2018 16.65 16.65 15.58 16.12 53,672 -0.50(-3.02%)
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.