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

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

44.38 -0.05 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 30, 2019 266.52 268.27 264.17 265.44 2,482 -1.54(-0.58%)
Aug 29, 2019 266.53 270.48 265.77 266.99 1,787 -6.57(-2.40%)
Aug 28, 2019 275.06 277.59 271.41 273.56 2,555 -1.31(-0.48%)
Aug 27, 2019 275.43 275.71 267.27 274.87 2,403 +1.22(+0.45%)
Aug 26, 2019 274.96 278.25 272.99 273.65 1,287 -5.54(-1.98%)
Aug 23, 2019 268.86 281.68 263.70 279.19 5,328 +12.20(+4.57%)
Aug 22, 2019 271.96 276.28 266.99 266.99 4,198 -5.07(-1.86%)
Aug 21, 2019 275.15 275.21 269.71 272.05 3,421 -3.66(-1.33%)
Aug 20, 2019 267.45 275.71 267.45 275.71 2,986 +7.51(+2.80%)
Aug 19, 2019 276.00 276.00 267.45 268.21 5,780 -7.34(-2.66%)
Aug 16, 2019 280.50 281.53 273.84 275.54 3,814 -7.30(-2.58%)
Aug 15, 2019 288.94 291.45 282.19 282.85 1,270 -9.29(-3.18%)
Aug 14, 2019 285.29 293.54 285.29 292.14 2,593 +12.20(+4.36%)
Aug 13, 2019 279.19 285.75 278.62 279.94 1,615 +0.84(+0.30%)
Aug 12, 2019 279.94 283.78 277.21 279.09 2,617 +1.50(+0.54%)
Aug 09, 2019 276.84 285.35 275.44 277.59 2,642 -0.57(-0.20%)
Aug 08, 2019 287.91 292.37 277.87 278.15 3,719 -13.65(-4.68%)
Aug 07, 2019 302.27 313.42 286.58 291.81 2,982 -9.43(-3.13%)
Aug 06, 2019 306.72 309.97 296.87 301.24 2,341 -8.82(-2.84%)
Aug 05, 2019 303.12 321.42 301.71 310.06 5,297 +15.86(+5.39%)
Aug 02, 2019 294.29 298.70 290.64 294.20 1,321 -3.56(-1.20%)
Aug 01, 2019 295.98 301.05 290.92 297.76 846 +0.93(+0.31%)
Jul 31, 2019 291.76 300.13 286.50 296.83 1,766 +4.03(+1.38%)
Jul 30, 2019 297.58 298.14 288.48 292.79 2,614 -4.88(-1.64%)
Jul 29, 2019 302.65 302.65 292.54 297.67 1,938 -4.60(-1.52%)
Jul 26, 2019 303.77 306.64 301.71 302.27 522 -2.81(-0.92%)
Jul 25, 2019 298.70 305.37 298.70 305.09 606 +5.91(+1.98%)
Jul 24, 2019 301.61 303.46 298.61 299.17 672 -0.47(-0.16%)
Jul 23, 2019 308.46 310.66 299.27 299.64 1,305 -10.98(-3.53%)
Jul 22, 2019 306.96 312.88 306.96 310.62 1,624 +2.35(+0.76%)
Jul 19, 2019 291.48 308.93 291.24 308.28 2,610 +15.72(+5.37%)
Jul 18, 2019 296.26 300.30 290.44 292.56 1,338 -1.83(-0.62%)
Jul 17, 2019 289.32 298.75 289.32 294.39 1,779 +3.45(+1.19%)
Jul 16, 2019 289.51 293.54 288.38 290.94 1,288 +1.05(+0.36%)
Jul 15, 2019 286.41 289.88 284.61 289.88 1,108 +1.41(+0.49%)
Jul 12, 2019 289.13 290.82 286.22 288.48 2,738 +1.78(+0.62%)
Jul 11, 2019 275.15 289.50 275.15 286.69 2,905 +10.60(+3.84%)
Jul 10, 2019 278.53 281.25 274.37 276.09 2,008 -4.50(-1.61%)
Jul 09, 2019 288.29 288.29 280.03 280.59 2,177 -3.57(-1.25%)
Jul 08, 2019 287.63 288.10 282.38 284.16 1,997 -3.57(-1.24%)
Jul 05, 2019 287.44 300.77 285.66 287.73 3,388 +3.57(+1.25%)
Jul 03, 2019 291.38 291.38 283.97 284.16 1,736 -11.26(-3.81%)
Jul 02, 2019 306.68 306.68 294.58 295.42 3,356 -16.42(-5.27%)
Jul 01, 2019 302.74 322.35 300.77 311.84 3,542 +3.19(+1.03%)
Jun 28, 2019 302.93 313.06 302.93 308.65 8,173 -6.19(-1.97%)
Jun 27, 2019 325.64 325.64 314.38 314.85 1,832 -12.20(-3.73%)
Jun 26, 2019 307.34 329.86 307.34 327.05 11,174 +19.71(+6.41%)
Jun 25, 2019 296.55 308.74 292.69 307.34 1,961 +9.38(+3.15%)
Jun 24, 2019 290.45 298.89 290.45 297.95 2,601 +6.57(+2.25%)
Jun 21, 2019 283.41 294.20 283.41 291.38 3,938 +12.20(+4.37%)
Jun 20, 2019 280.59 281.53 277.31 279.19 3,442 -5.63(-1.98%)
Jun 19, 2019 290.92 294.20 281.07 284.82 3,018 -4.69(-1.62%)
Jun 18, 2019 283.41 292.70 278.25 289.51 2,452 +3.28(+1.15%)
Jun 17, 2019 291.85 291.85 284.82 286.22 2,782 -8.30(-2.82%)
Jun 14, 2019 296.08 296.08 290.45 294.52 2,685 -0.62(-0.21%)
Jun 13, 2019 298.42 301.24 295.14 295.14 2,366 -5.63(-1.87%)
Jun 12, 2019 300.77 303.12 297.49 300.77 1,515 -2.35(-0.77%)
Jun 11, 2019 301.24 309.15 299.36 303.12 914 -1.41(-0.46%)
Jun 10, 2019 299.83 307.81 299.83 304.52 931 +2.81(+0.93%)
Jun 07, 2019 301.24 302.50 295.61 301.71 4,189 -2.81(-0.92%)
Jun 06, 2019 303.58 311.09 301.71 304.52 2,413 -0.94(-0.31%)
Jun 05, 2019 321.42 321.42 304.99 305.46 3,691 -20.65(-6.33%)
Jun 04, 2019 321.42 335.42 317.68 326.11 4,761 +4.69(+1.46%)
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.