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 )

8.380 -0.110 (-1.30%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
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%)
Oct 01, 2020 9.136 9.559 9.001 9.550 570,677 +0.53(+5.88%)
Sep 30, 2020 9.046 9.316 8.731 9.019 472,586 +0.09(+1.01%)
Sep 29, 2020 9.154 9.234 8.713 8.929 322,512 -0.20(-2.17%)
Sep 28, 2020 8.839 9.239 8.839 9.127 669,649 +0.56(+6.51%)
Sep 25, 2020 8.057 8.614 7.985 8.570 369,099 +0.46(+5.65%)
Sep 24, 2020 7.994 8.453 7.877 8.111 764,864 +0.11(+1.35%)
Sep 23, 2020 8.857 8.893 7.958 8.003 727,154 -0.72(-8.25%)
Sep 22, 2020 8.561 8.983 8.543 8.722 479,660 +0.27(+3.15%)
Sep 21, 2020 9.012 9.012 8.331 8.456 787,959 -0.85(-9.15%)
Sep 18, 2020 9.990 10.03 9.250 9.308 812,052 -0.65(-6.57%)
Sep 17, 2020 10.27 10.48 9.783 9.963 444,413 -0.65(-6.09%)
Sep 16, 2020 10.66 10.90 10.46 10.61 427,481 +0.17(+1.63%)
Sep 15, 2020 10.23 10.71 10.19 10.44 703,762 +0.35(+3.47%)
Sep 14, 2020 9.586 10.14 9.496 10.09 518,886 +0.71(+7.55%)
Sep 11, 2020 9.649 9.675 9.129 9.380 533,599 -0.17(-1.78%)
Sep 10, 2020 10.02 10.02 9.514 9.550 387,003 -0.35(-3.53%)
Sep 09, 2020 9.730 10.26 9.730 9.900 629,052 +0.31(+3.27%)
Sep 08, 2020 9.712 9.864 9.398 9.586 867,286 -0.39(-3.87%)
Sep 04, 2020 10.22 10.43 9.488 9.972 789,080 -0.13(-1.33%)
Sep 03, 2020 10.29 10.79 9.909 10.11 657,807 -0.44(-4.17%)
Sep 02, 2020 9.909 10.57 9.783 10.55 575,244 +0.60(+6.04%)
Sep 01, 2020 9.801 9.990 9.640 9.945 422,724 -0.03(-0.31%)
Aug 31, 2020 10.26 10.27 9.846 9.976 320,727 -0.26(-2.50%)
Aug 28, 2020 10.12 10.24 9.819 10.23 249,347 +0.17(+1.69%)
Aug 27, 2020 9.631 10.14 9.631 10.06 757,366 +0.44(+4.57%)
Aug 26, 2020 9.882 9.927 9.461 9.622 421,764 -0.02(-0.19%)
Aug 25, 2020 9.981 9.981 9.640 9.640 408,549 -0.21(-2.09%)
Aug 24, 2020 9.774 9.846 9.326 9.846 467,073 +0.20(+2.04%)
Aug 21, 2020 9.613 9.783 9.308 9.649 368,780 +0.03(+0.28%)
Aug 20, 2020 9.272 9.792 9.147 9.622 509,020 +0.29(+3.07%)
Aug 19, 2020 9.945 9.945 9.299 9.335 789,085 -0.57(-5.79%)
Aug 18, 2020 10.04 10.06 9.703 9.909 403,443 -0.13(-1.34%)
Aug 17, 2020 9.810 10.04 9.658 10.04 358,269 +0.27(+2.75%)
Aug 14, 2020 9.703 10.05 9.685 9.774 585,788 -0.01(-0.09%)
Aug 13, 2020 10.16 10.31 9.707 9.783 884,569 -0.40(-3.96%)
Aug 12, 2020 10.12 10.20 9.972 10.19 535,314 +0.34(+3.46%)
Aug 11, 2020 10.64 10.65 9.739 9.846 867,942 -0.47(-4.52%)
Aug 10, 2020 10.40 10.50 10.18 10.31 915,761 +0.07(+0.70%)
Aug 07, 2020 9.721 10.27 9.685 10.24 773,133 +0.40(+4.10%)
Aug 06, 2020 9.783 9.909 9.649 9.837 609,100 +0.03(+0.27%)
Aug 05, 2020 10.04 10.15 9.650 9.810 595,935 -0.11(-1.09%)
Aug 04, 2020 9.452 9.999 9.452 9.918 881,260 +0.40(+4.24%)
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.