Skip to main content

Real Estate Bull 3X Direxion (NY: DRN )

9.680 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 11.51 11.80 11.07 11.28 555,510 -0.42(-3.62%)
Jan 28, 2021 11.54 12.04 11.40 11.70 343,132 +0.16(+1.41%)
Jan 27, 2021 11.95 12.19 11.32 11.54 585,080 -0.61(-5.05%)
Jan 26, 2021 11.94 12.23 11.91 12.15 339,491 +0.27(+2.28%)
Jan 25, 2021 11.48 12.15 11.42 11.88 535,756 +0.28(+2.41%)
Jan 22, 2021 11.34 11.67 11.28 11.60 259,688 +0.05(+0.39%)
Jan 21, 2021 11.73 11.75 11.25 11.56 369,905 -0.17(-1.46%)
Jan 20, 2021 11.12 11.86 11.01 11.73 791,826 +0.68(+6.12%)
Jan 19, 2021 11.28 11.36 10.94 11.05 310,956 -0.14(-1.21%)
Jan 15, 2021 10.67 11.27 10.61 11.19 527,690 +0.36(+3.33%)
Jan 14, 2021 10.72 11.00 10.61 10.83 527,684 +0.22(+2.04%)
Jan 13, 2021 10.26 10.66 10.26 10.61 380,277 +0.36(+3.52%)
Jan 12, 2021 10.22 10.27 9.916 10.25 530,448 +0.05(+0.53%)
Jan 11, 2021 10.36 10.56 10.08 10.20 380,018 -0.39(-3.67%)
Jan 08, 2021 10.36 10.69 10.35 10.58 415,302 +0.26(+2.53%)
Jan 07, 2021 10.45 10.45 10.11 10.32 429,090 -0.05(-0.52%)
Jan 06, 2021 10.23 10.56 10.11 10.38 556,397 +0.14(+1.41%)
Jan 05, 2021 10.29 10.51 10.23 10.23 420,357 -0.04(-0.35%)
Jan 04, 2021 11.41 11.50 10.25 10.27 1,003,987 -1.13(-9.90%)
Dec 31, 2020 11.40 11.40 11.40 200,222 +0.34(+3.10%)
Dec 30, 2020 10.94 11.30 10.91 11.05 200,222 +0.13(+1.16%)
Dec 29, 2020 11.24 11.46 10.84 10.93 296,792 -0.29(-2.58%)
Dec 28, 2020 11.20 11.21 10.97 11.21 364,407 +0.24(+2.22%)
Dec 24, 2020 10.75 10.97 10.73 10.97 84,789 +0.24(+2.27%)
Dec 23, 2020 10.97 11.22 10.68 10.73 417,115 -0.22(-1.98%)
Dec 22, 2020 10.70 10.94 10.57 10.94 256,148 +0.28(+2.62%)
Dec 21, 2020 10.51 10.72 10.31 10.66 502,292 -0.22(-2.06%)
Dec 18, 2020 11.65 11.65 10.67 10.89 479,973 -0.70(-6.05%)
Dec 17, 2020 11.39 11.60 11.28 11.59 260,900 +0.34(+3.04%)
Dec 16, 2020 11.27 11.49 11.09 11.25 267,067 +0.02(+0.16%)
Dec 15, 2020 10.79 11.23 10.52 11.23 320,154 +0.66(+6.21%)
Dec 14, 2020 10.97 11.20 10.56 10.57 348,224 -0.14(-1.34%)
Dec 11, 2020 10.62 10.77 10.39 10.72 339,629 -0.02(-0.17%)
Dec 10, 2020 10.76 10.94 10.63 10.74 227,272 -0.15(-1.40%)
Dec 09, 2020 11.15 11.19 10.67 10.89 352,055 -0.21(-1.86%)
Dec 08, 2020 11.06 11.24 11.04 11.10 208,212 -0.11(-0.96%)
Dec 07, 2020 11.52 11.52 11.09 11.20 400,436 -0.31(-2.66%)
Dec 04, 2020 11.11 11.51 11.11 11.51 465,183 +0.52(+4.75%)
Dec 03, 2020 10.75 11.15 10.75 10.99 315,420 +0.27(+2.52%)
Dec 02, 2020 10.86 11.10 10.70 10.72 321,347 -0.27(-2.45%)
Dec 01, 2020 10.97 11.11 10.84 10.99 390,282 +0.39(+3.65%)
Nov 30, 2020 10.93 10.95 10.49 10.60 352,699 -0.35(-3.20%)
Nov 27, 2020 11.20 11.22 10.81 10.95 235,204 -0.14(-1.30%)
Nov 25, 2020 11.02 11.13 10.77 11.10 408,355 +0.03(+0.24%)
Nov 24, 2020 11.17 11.52 11.03 11.07 505,934 +0.18(+1.65%)
Nov 23, 2020 11.04 11.27 10.84 10.89 502,221 +0.03(+0.25%)
Nov 20, 2020 10.93 11.03 10.67 10.86 177,265 -0.16(-1.47%)
Nov 19, 2020 10.84 11.05 10.50 11.02 349,033 +0.12(+1.07%)
Nov 18, 2020 11.67 11.82 10.87 10.91 627,663 -0.67(-5.82%)
Nov 17, 2020 11.33 11.68 11.05 11.58 256,024 +0.03(+0.23%)
Nov 16, 2020 11.85 11.94 11.14 11.55 491,759 +0.40(+3.55%)
Nov 13, 2020 10.47 11.20 10.47 11.16 497,655 +0.83(+8.01%)
Nov 12, 2020 10.57 10.69 10.10 10.33 344,390 -0.40(-3.69%)
Nov 11, 2020 10.64 10.89 10.42 10.73 405,385 +0.09(+0.85%)
Nov 10, 2020 10.27 10.64 10.07 10.64 548,648 +0.46(+4.51%)
Nov 09, 2020 10.88 12.09 10.12 10.18 1,316,861 +0.96(+10.44%)
Nov 06, 2020 9.451 9.613 9.091 9.217 376,105 -0.18(-1.95%)
Nov 05, 2020 9.532 9.631 9.280 9.400 367,800 +0.11(+1.20%)
Nov 04, 2020 9.343 9.668 9.064 9.289 493,302 +0.07(+0.78%)
Nov 03, 2020 8.983 9.370 8.898 9.217 615,226 +0.52(+6.00%)
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.