Real Estate Bull 3X Direxion (NY: DRN )

25.47 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 25.47 0 -0.74(-2.82%)
Jan 13, 2022 26.57 26.94 26.08 26.21 152,982 -0.15(-0.57%)
Jan 12, 2022 26.47 26.86 26.27 26.36 200,016 +0.12(+0.46%)
Jan 11, 2022 26.15 26.36 25.08 26.24 273,949 +0.08(+0.31%)
Jan 10, 2022 26.14 26.19 25.18 26.16 365,384 -0.52(-1.95%)
Jan 07, 2022 27.08 27.18 26.42 26.68 150,676 -0.44(-1.62%)
Jan 06, 2022 27.25 27.43 26.30 27.12 220,103 -0.05(-0.18%)
Jan 05, 2022 29.51 29.51 26.99 27.17 493,200 -2.52(-8.49%)
Jan 04, 2022 30.00 30.49 29.57 29.69 172,354 -0.03(-0.10%)
Jan 03, 2022 30.69 30.72 28.47 29.72 463,690 -0.71(-2.33%)
Dec 31, 2021 30.21 31.01 30.20 30.43 343,044 +0.21(+0.69%)
Dec 30, 2021 29.96 30.59 29.87 30.22 231,053 +0.38(+1.27%)
Dec 29, 2021 29.39 30.01 29.02 29.84 183,121 +0.59(+2.02%)
Dec 28, 2021 28.91 29.31 28.68 29.25 173,485 +0.37(+1.28%)
Dec 27, 2021 27.57 28.93 27.50 28.88 181,339 +1.36(+4.94%)
Dec 23, 2021 27.82 27.90 27.10 27.52 146,769 -0.12(-0.43%)
Dec 22, 2021 26.84 27.68 26.76 27.64 110,759 +0.81(+3.02%)
Dec 21, 2021 26.50 27.15 26.29 26.83 105,535 +0.92(+3.55%)
Dec 20, 2021 25.73 26.13 25.04 25.91 157,658 -0.71(-2.67%)
Dec 17, 2021 26.26 27.42 26.26 26.62 127,226 -0.05(-0.19%)
Dec 16, 2021 26.91 27.36 26.20 26.67 127,870 -0.02(-0.07%)
Dec 15, 2021 25.65 26.82 25.64 26.69 69,391 +1.09(+4.26%)
Dec 14, 2021 26.28 26.49 25.25 25.60 126,393 -1.01(-3.80%)
Dec 13, 2021 25.83 26.93 25.57 26.61 121,444 +0.71(+2.74%)
Dec 10, 2021 26.10 26.10 25.56 25.90 63,193 +0.18(+0.70%)
Dec 09, 2021 26.66 26.66 25.67 25.72 197,581 -2.31(-8.24%)
Dec 08, 2021 27.51 28.19 27.26 28.03 206,739 +0.64(+2.34%)
Dec 07, 2021 26.99 27.64 26.74 27.39 218,425 +1.10(+4.18%)
Dec 06, 2021 25.36 26.80 25.36 26.29 180,548 +1.36(+5.46%)
Dec 03, 2021 25.42 25.60 24.36 24.93 123,989 -0.23(-0.91%)
Dec 02, 2021 23.49 25.60 23.41 25.16 253,208 +1.94(+8.35%)
Dec 01, 2021 25.11 25.90 23.18 23.22 225,855 -1.11(-4.56%)
Nov 30, 2021 25.40 25.56 24.28 24.33 221,769 -1.55(-5.99%)
Nov 29, 2021 25.84 26.44 25.28 25.88 140,109 +0.68(+2.70%)
Nov 26, 2021 26.21 26.38 24.82 25.20 194,466 -2.42(-8.76%)
Nov 24, 2021 26.44 27.70 26.37 27.62 168,256 +0.99(+3.72%)
Nov 23, 2021 26.04 26.81 25.97 26.63 87,519 +0.63(+2.42%)
Nov 22, 2021 26.43 26.64 25.84 26.00 106,744 -0.37(-1.40%)
Nov 19, 2021 26.66 26.89 26.10 26.37 255,993 -0.49(-1.82%)
Nov 18, 2021 26.98 26.86 26.65 26.86 80,079 +0.00(+0.00%)
Nov 17, 2021 26.41 26.94 25.35 26.86 148,389 +0.26(+0.98%)
Nov 16, 2021 27.15 27.19 26.41 26.60 85,238 -0.52(-1.92%)
Nov 15, 2021 26.70 27.16 26.42 27.12 61,442 +0.54(+2.03%)
Nov 12, 2021 26.88 26.88 26.47 26.58 40,923 -0.04(-0.15%)
Nov 11, 2021 26.68 26.68 26.09 26.62 70,076 +0.10(+0.38%)
Nov 10, 2021 26.57 26.47 26.52 130,528 -0.39(-1.45%)
Nov 09, 2021 26.76 27.01 26.65 26.91 68,909 +0.15(+0.56%)
Nov 08, 2021 27.17 27.19 26.26 26.76 172,315 -0.12(-0.45%)
Nov 05, 2021 26.97 27.75 26.77 26.88 146,433 +0.47(+1.78%)
Nov 04, 2021 27.25 27.50 26.08 26.41 160,043 -0.81(-2.98%)
Nov 03, 2021 26.69 27.39 26.58 27.22 114,931 +0.32(+1.19%)
Nov 02, 2021 26.86 27.22 26.35 26.90 152,274 +0.35(+1.32%)
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.