Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Real Estate Bull 3X Direxion (NY: DRN )

7.920 +0.190 (+2.46%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 11.40 11.40 11.40 200,222 +0.34(+3.10%)
Dec 30, 2020 10.94 11.30 10.91 11.05 200,222 +0.13(+1.16%)
Dec 29, 2020 11.24 11.46 10.84 10.93 296,792 -0.29(-2.58%)
Dec 28, 2020 11.20 11.21 10.97 11.21 364,407 +0.24(+2.22%)
Dec 24, 2020 10.75 10.97 10.73 10.97 84,789 +0.24(+2.27%)
Dec 23, 2020 10.97 11.22 10.68 10.73 417,115 -0.22(-1.98%)
Dec 22, 2020 10.70 10.94 10.57 10.94 256,148 +0.28(+2.62%)
Dec 21, 2020 10.51 10.72 10.31 10.66 502,292 -0.22(-2.06%)
Dec 18, 2020 11.65 11.65 10.67 10.89 479,973 -0.70(-6.05%)
Dec 17, 2020 11.39 11.60 11.28 11.59 260,900 +0.34(+3.04%)
Dec 16, 2020 11.27 11.49 11.09 11.25 267,067 +0.02(+0.16%)
Dec 15, 2020 10.79 11.23 10.52 11.23 320,154 +0.66(+6.21%)
Dec 14, 2020 10.97 11.20 10.56 10.57 348,224 -0.14(-1.34%)
Dec 11, 2020 10.62 10.77 10.39 10.72 339,629 -0.02(-0.17%)
Dec 10, 2020 10.76 10.94 10.63 10.74 227,272 -0.15(-1.40%)
Dec 09, 2020 11.15 11.19 10.67 10.89 352,055 -0.21(-1.86%)
Dec 08, 2020 11.06 11.24 11.04 11.10 208,212 -0.11(-0.96%)
Dec 07, 2020 11.52 11.52 11.09 11.20 400,436 -0.31(-2.66%)
Dec 04, 2020 11.11 11.51 11.11 11.51 465,183 +0.52(+4.75%)
Dec 03, 2020 10.75 11.15 10.75 10.99 315,420 +0.27(+2.52%)
Dec 02, 2020 10.86 11.10 10.70 10.72 321,347 -0.27(-2.45%)
Dec 01, 2020 10.97 11.11 10.84 10.99 390,282 +0.39(+3.65%)
Nov 30, 2020 10.93 10.95 10.49 10.60 352,699 -0.35(-3.20%)
Nov 27, 2020 11.20 11.22 10.81 10.95 235,204 -0.14(-1.30%)
Nov 25, 2020 11.02 11.13 10.77 11.10 408,355 +0.03(+0.24%)
Nov 24, 2020 11.17 11.52 11.03 11.07 505,934 +0.18(+1.65%)
Nov 23, 2020 11.04 11.27 10.84 10.89 502,221 +0.03(+0.25%)
Nov 20, 2020 10.93 11.03 10.67 10.86 177,265 -0.16(-1.47%)
Nov 19, 2020 10.84 11.05 10.50 11.02 349,033 +0.12(+1.07%)
Nov 18, 2020 11.67 11.82 10.87 10.91 627,663 -0.67(-5.82%)
Nov 17, 2020 11.33 11.68 11.05 11.58 256,024 +0.03(+0.23%)
Nov 16, 2020 11.85 11.94 11.14 11.55 491,759 +0.40(+3.55%)
Nov 13, 2020 10.47 11.20 10.47 11.16 497,655 +0.83(+8.01%)
Nov 12, 2020 10.57 10.69 10.10 10.33 344,390 -0.40(-3.69%)
Nov 11, 2020 10.64 10.89 10.42 10.73 405,385 +0.09(+0.85%)
Nov 10, 2020 10.27 10.64 10.07 10.64 548,648 +0.46(+4.51%)
Nov 09, 2020 10.88 12.09 10.12 10.18 1,316,861 +0.96(+10.44%)
Nov 06, 2020 9.451 9.613 9.091 9.217 376,105 -0.18(-1.95%)
Nov 05, 2020 9.532 9.631 9.280 9.400 367,800 +0.11(+1.20%)
Nov 04, 2020 9.343 9.668 9.064 9.289 493,302 +0.07(+0.78%)
Nov 03, 2020 8.983 9.370 8.898 9.217 615,226 +0.52(+6.00%)
Nov 02, 2020 8.354 8.709 8.237 8.695 318,486 +0.57(+6.97%)
Oct 30, 2020 8.138 8.338 7.839 8.129 365,985 -0.19(-2.27%)
Oct 29, 2020 8.012 8.462 7.796 8.318 730,228 +0.35(+4.40%)
Oct 28, 2020 8.228 8.435 7.895 7.967 691,997 -0.63(-7.32%)
Oct 27, 2020 9.073 9.211 8.597 8.597 239,545 -0.46(-5.06%)
Oct 26, 2020 9.280 9.280 8.787 9.055 440,444 -0.39(-4.10%)
Oct 23, 2020 9.370 9.523 9.199 9.442 228,643 +0.17(+1.84%)
Oct 22, 2020 9.289 9.370 9.154 9.271 215,945 -0.01(-0.10%)
Oct 21, 2020 9.298 9.385 9.154 9.280 319,405 -0.04(-0.39%)
Oct 20, 2020 9.280 9.550 9.244 9.316 322,325 +0.18(+1.97%)
Oct 19, 2020 9.622 9.738 9.126 9.136 398,370 -0.45(-4.69%)
Oct 16, 2020 9.819 9.882 9.550 9.586 265,008 -0.22(-2.20%)
Oct 15, 2020 9.442 10.05 9.442 9.801 311,654 +0.13(+1.40%)
Oct 14, 2020 10.02 10.08 9.631 9.667 380,453 -0.35(-3.50%)
Oct 13, 2020 10.52 10.52 9.855 10.02 439,690 -0.57(-5.35%)
Oct 12, 2020 10.54 10.66 10.28 10.58 342,875 +0.13(+1.29%)
Oct 09, 2020 10.68 10.75 10.32 10.45 263,785 -0.10(-0.94%)
Oct 08, 2020 10.19 10.65 10.19 10.55 412,754 +0.49(+4.83%)
Oct 07, 2020 10.24 10.26 9.918 10.06 304,856 +0.03(+0.27%)
Oct 06, 2020 10.24 10.46 9.900 10.04 441,753 -0.18(-1.76%)
Oct 05, 2020 10.16 10.29 9.658 10.22 500,343 +0.20(+1.97%)
Oct 02, 2020 9.046 10.13 9.019 10.02 917,243 +0.47(+4.90%)
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.