Skip to main content

Real Estate Bear -3X Direxion (NY: DRV )

35.00 -0.63 (-1.77%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 46.75 46.94 44.55 45.12 337,096 -1.52(-3.25%)
Apr 27, 2023 49.80 49.80 46.28 46.64 414,013 -3.57(-7.11%)
Apr 26, 2023 49.44 50.56 47.90 50.21 273,815 +1.24(+2.53%)
Apr 25, 2023 48.45 49.08 47.86 48.97 278,427 +1.28(+2.68%)
Apr 24, 2023 47.15 48.71 46.60 47.69 164,335 +0.47(+1.00%)
Apr 21, 2023 47.37 48.41 46.68 47.22 263,686 -0.17(-0.36%)
Apr 20, 2023 46.77 47.93 46.41 47.40 914,632 +1.63(+3.56%)
Apr 19, 2023 47.53 47.59 45.27 45.77 683,111 -0.77(-1.65%)
Apr 18, 2023 46.09 47.22 46.09 46.53 823,951 +0.14(+0.31%)
Apr 17, 2023 49.62 49.62 46.24 46.39 1,073,086 -3.10(-6.26%)
Apr 14, 2023 47.01 50.54 46.40 49.49 1,438,019 +2.42(+5.14%)
Apr 13, 2023 46.40 48.41 46.40 47.07 623,042 +0.38(+0.82%)
Apr 12, 2023 44.90 46.80 44.75 46.69 1,047,114 +0.42(+0.91%)
Apr 11, 2023 46.72 47.14 45.06 46.26 775,702 -0.61(-1.31%)
Apr 10, 2023 48.61 49.09 46.82 46.88 911,887 -0.64(-1.35%)
Apr 06, 2023 48.06 49.29 47.52 47.52 634,863 -0.91(-1.88%)
Apr 05, 2023 48.29 48.55 46.96 48.43 785,672 +0.80(+1.67%)
Apr 04, 2023 47.49 48.60 47.03 47.64 923,548 -0.19(-0.40%)
Apr 03, 2023 46.88 48.45 45.78 47.83 990,300 +1.42(+3.06%)
Mar 31, 2023 48.94 49.12 46.29 46.41 1,165,141 -3.18(-6.40%)
Mar 30, 2023 50.19 50.26 49.18 49.58 983,304 -1.97(-3.82%)
Mar 29, 2023 53.44 53.45 51.44 51.55 823,370 -3.88(-7.00%)
Mar 28, 2023 55.65 56.76 54.55 55.43 356,558 +0.50(+0.91%)
Mar 27, 2023 53.46 55.12 52.80 54.93 623,652 +0.70(+1.29%)
Mar 24, 2023 60.28 60.28 54.22 54.23 948,650 -4.72(-8.01%)
Mar 23, 2023 57.00 59.32 54.76 58.95 758,023 +1.34(+2.33%)
Mar 22, 2023 52.77 57.84 52.77 57.61 889,829 +5.55(+10.65%)
Mar 21, 2023 49.99 53.61 49.90 52.06 406,932 +0.97(+1.90%)
Mar 20, 2023 52.39 53.11 50.47 51.09 480,667 -1.68(-3.17%)
Mar 17, 2023 50.11 52.77 49.80 52.77 786,960 +3.45(+6.99%)
Mar 16, 2023 50.62 51.89 48.59 49.32 753,224 +0.15(+0.31%)
Mar 15, 2023 51.51 51.56 48.73 49.17 832,543 -0.21(-0.42%)
Mar 14, 2023 48.54 51.14 47.79 49.38 513,362 -1.59(-3.12%)
Mar 13, 2023 54.32 54.63 48.44 50.97 1,246,138 -2.35(-4.41%)
Mar 10, 2023 49.00 53.96 48.59 53.32 1,369,373 +4.73(+9.74%)
Mar 09, 2023 45.34 48.97 45.12 48.59 637,671 +2.92(+6.40%)
Mar 08, 2023 47.45 47.59 44.70 45.67 623,860 -1.79(-3.77%)
Mar 07, 2023 44.25 47.65 44.01 47.46 569,246 +3.20(+7.23%)
Mar 06, 2023 43.22 44.42 42.97 44.26 364,274 +0.50(+1.15%)
Mar 03, 2023 45.49 45.49 43.40 43.75 524,771 -2.19(-4.76%)
Mar 02, 2023 48.99 49.02 45.71 45.94 512,249 -1.71(-3.60%)
Mar 01, 2023 46.64 48.59 46.36 47.66 466,768 +1.97(+4.31%)
Feb 28, 2023 45.71 46.11 43.95 45.68 304,648 -0.09(-0.19%)
Feb 27, 2023 44.50 46.30 43.63 45.77 349,476 -0.12(-0.27%)
Feb 24, 2023 45.12 46.51 44.65 45.89 530,118 +2.49(+5.75%)
Feb 23, 2023 44.01 44.73 43.12 43.40 361,398 -1.26(-2.81%)
Feb 22, 2023 42.98 45.26 42.98 44.66 404,672 +1.18(+2.71%)
Feb 21, 2023 41.88 44.00 41.80 43.48 499,045 +2.53(+6.18%)
Feb 17, 2023 41.00 42.16 40.60 40.95 542,347 +0.52(+1.30%)
Feb 16, 2023 41.22 41.96 39.37 40.42 598,345 +1.16(+2.96%)
Feb 15, 2023 40.40 40.58 39.22 39.26 232,198 -0.32(-0.82%)
Feb 14, 2023 39.02 40.18 37.98 39.58 348,872 +1.17(+3.05%)
Feb 13, 2023 39.00 39.11 38.21 38.41 183,216 -0.99(-2.51%)
Feb 10, 2023 40.26 40.92 39.10 39.40 299,223 -0.18(-0.45%)
Feb 09, 2023 37.90 39.92 37.34 39.58 385,533 +1.18(+3.06%)
Feb 08, 2023 38.75 39.02 37.96 38.40 369,070 +0.20(+0.52%)
Feb 07, 2023 38.53 39.62 37.56 38.20 743,890 +0.46(+1.21%)
Feb 06, 2023 38.58 39.07 37.58 37.75 703,989 +0.75(+2.03%)
Feb 03, 2023 36.17 38.34 36.17 37.00 924,375 +2.23(+6.41%)
Feb 02, 2023 36.34 36.34 33.73 34.77 771,166 -2.55(-6.84%)
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.