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 )

7.940 -0.240 (-2.93%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
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%)
Aug 03, 2020 9.999 9.999 9.353 9.514 667,285 -0.38(-3.81%)
Jul 31, 2020 9.954 9.995 9.443 9.891 776,813 -0.10(-0.99%)
Jul 30, 2020 9.864 9.990 9.550 9.990 953,939 -0.13(-1.33%)
Jul 29, 2020 9.676 10.16 9.676 10.12 590,641 +0.54(+5.61%)
Jul 28, 2020 8.976 9.730 8.976 9.586 713,773 +0.49(+5.42%)
Jul 27, 2020 8.914 9.093 8.492 9.093 373,798 +0.29(+3.26%)
Jul 24, 2020 8.860 9.012 8.775 8.806 319,267 -0.18(-2.00%)
Jul 23, 2020 9.129 9.227 8.689 8.985 529,736 -0.14(-1.57%)
Jul 22, 2020 8.654 9.138 8.546 9.129 462,210 +0.37(+4.20%)
Jul 21, 2020 8.914 9.003 8.671 8.761 417,997 +0.07(+0.83%)
Jul 20, 2020 8.967 9.111 8.582 8.689 765,964 -0.30(-3.29%)
Jul 17, 2020 8.734 9.093 8.591 8.985 423,311 +0.34(+3.94%)
Jul 16, 2020 8.788 8.941 8.564 8.645 399,959 -0.33(-3.72%)
Jul 15, 2020 9.138 9.227 8.806 8.978 549,520 +0.28(+3.22%)
Jul 14, 2020 8.465 8.797 8.411 8.698 291,560 +0.17(+2.00%)
Jul 13, 2020 8.958 9.071 8.456 8.528 994,138 -0.29(-3.26%)
Jul 10, 2020 8.627 8.949 8.627 8.815 570,845 +0.05(+0.61%)
Jul 09, 2020 8.878 8.887 8.322 8.761 1,121,708 -0.14(-1.61%)
Jul 08, 2020 8.967 9.093 8.671 8.905 669,440 -0.04(-0.40%)
Jul 07, 2020 9.272 9.317 8.914 8.941 700,120 -0.61(-6.38%)
Jul 06, 2020 9.819 10.04 9.488 9.550 514,261 +0.04(+0.47%)
Jul 02, 2020 9.990 10.16 9.401 9.505 690,724 -0.13(-1.30%)
Jul 01, 2020 9.192 9.730 9.030 9.631 913,023 +0.61(+6.76%)
Jun 30, 2020 8.707 9.127 8.624 9.021 426,179 +0.33(+3.82%)
Jun 29, 2020 8.411 8.707 8.116 8.689 522,840 +0.45(+5.44%)
Jun 26, 2020 8.716 8.770 8.187 8.241 638,869 -0.49(-5.65%)
Jun 25, 2020 8.295 8.734 8.160 8.734 527,269 +0.30(+3.51%)
Jun 24, 2020 8.941 8.941 7.802 8.438 976,524 -0.74(-8.02%)
Jun 23, 2020 9.479 9.730 9.097 9.174 534,480 -0.15(-1.64%)
Jun 22, 2020 9.219 9.380 8.834 9.326 460,626 +0.02(+0.19%)
Jun 19, 2020 10.25 10.26 9.202 9.308 519,081 -0.43(-4.41%)
Jun 18, 2020 9.881 9.908 9.595 9.738 460,539 -0.32(-3.20%)
Jun 17, 2020 10.74 10.82 10.06 10.06 691,613 -0.49(-4.66%)
Jun 16, 2020 11.10 11.10 10.06 10.55 960,663 +0.60(+6.02%)
Jun 15, 2020 8.771 10.09 8.592 9.953 966,493 +0.36(+3.73%)
Jun 12, 2020 9.577 9.649 8.825 9.595 1,727,069 +0.93(+10.74%)
Jun 11, 2020 8.906 9.702 8.557 8.664 2,072,322 -2.05(-19.13%)
Jun 10, 2020 11.64 11.64 10.43 10.71 1,493,757 -0.90(-7.71%)
Jun 09, 2020 11.65 11.81 11.03 11.61 1,051,029 -0.58(-4.77%)
Jun 08, 2020 12.01 12.21 11.73 12.19 1,563,858 +0.89(+7.84%)
Jun 05, 2020 11.39 11.90 11.18 11.30 2,673,393 +1.13(+11.08%)
Jun 04, 2020 10.31 10.43 9.891 10.18 1,363,994 -0.31(-2.99%)
Jun 03, 2020 9.845 10.62 9.845 10.49 2,138,672 +0.96(+10.05%)
Jun 02, 2020 9.425 9.666 9.273 9.532 1,497,480 +0.15(+1.62%)
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.