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 )

8.180 +0.260 (+3.28%)
Official Closing Price Updated: 6:30 PM EDT, May 7, 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 (%)
Nov 30, 2023 8.206 8.414 8.098 8.404 821,543 +0.21(+2.53%)
Nov 29, 2023 8.216 8.394 8.178 8.197 1,014,494 +0.19(+2.35%)
Nov 28, 2023 7.831 8.048 7.732 8.009 652,517 +0.12(+1.50%)
Nov 27, 2023 7.831 8.028 7.732 7.890 662,955 +0.09(+1.14%)
Nov 24, 2023 7.687 7.811 7.564 7.801 394,256 +0.08(+1.02%)
Nov 22, 2023 7.821 7.910 7.642 7.722 863,024 +0.06(+0.77%)
Nov 21, 2023 7.722 7.752 7.603 7.663 625,294 -0.11(-1.40%)
Nov 20, 2023 7.593 7.781 7.396 7.771 769,636 +0.17(+2.21%)
Nov 17, 2023 7.771 7.831 7.516 7.603 650,034 -0.05(-0.65%)
Nov 16, 2023 7.673 7.762 7.574 7.653 997,783 +0.02(+0.26%)
Nov 15, 2023 7.613 7.849 7.554 7.633 1,085,558 +0.03(+0.39%)
Nov 14, 2023 7.188 7.771 7.158 7.603 2,622,701 +1.05(+15.99%)
Nov 13, 2023 6.625 6.625 6.427 6.555 605,126 -0.15(-2.21%)
Nov 10, 2023 6.605 6.738 6.456 6.704 920,057 +0.20(+3.04%)
Nov 09, 2023 6.891 6.891 6.466 6.506 938,636 -0.32(-4.64%)
Nov 08, 2023 6.802 6.867 6.713 6.822 977,604 +0.12(+1.77%)
Nov 07, 2023 6.832 6.891 6.676 6.704 1,038,968 -0.19(-2.73%)
Nov 06, 2023 7.139 7.149 6.768 6.891 2,114,905 -0.30(-4.13%)
Nov 03, 2023 7.069 7.465 7.020 7.188 1,882,987 +0.48(+7.23%)
Nov 02, 2023 6.447 6.788 6.407 6.704 1,958,568 +0.54(+8.83%)
Nov 01, 2023 6.091 6.170 5.951 6.160 1,996,700 +0.12(+1.96%)
Oct 31, 2023 5.834 6.071 5.695 6.041 1,768,963 +0.35(+6.08%)
Oct 30, 2023 5.764 5.848 5.473 5.695 1,103,516 +0.04(+0.70%)
Oct 27, 2023 5.962 5.982 5.596 5.656 1,324,229 -0.29(-4.83%)
Oct 26, 2023 5.636 6.062 5.636 5.942 1,684,664 +0.35(+6.18%)
Oct 25, 2023 5.814 5.843 5.547 5.596 1,174,829 -0.36(-5.98%)
Oct 24, 2023 5.834 6.011 5.814 5.952 851,657 +0.21(+3.61%)
Oct 23, 2023 5.784 6.002 5.700 5.745 1,574,689 -0.18(-3.00%)
Oct 20, 2023 6.081 6.170 5.903 5.923 1,441,123 -0.10(-1.64%)
Oct 19, 2023 6.328 6.466 5.991 6.021 1,729,705 -0.48(-7.45%)
Oct 18, 2023 6.822 6.882 6.486 6.506 690,656 -0.45(-6.53%)
Oct 17, 2023 6.921 7.229 6.802 6.961 1,214,405 -0.11(-1.54%)
Oct 16, 2023 6.971 7.124 6.763 7.069 795,382 +0.22(+3.17%)
Oct 13, 2023 6.990 7.030 6.762 6.852 839,372 -0.01(-0.14%)
Oct 12, 2023 7.139 7.139 6.763 6.862 925,742 -0.30(-4.14%)
Oct 11, 2023 6.842 7.168 6.842 7.158 950,786 +0.41(+6.00%)
Oct 10, 2023 6.644 6.921 6.545 6.753 860,343 +0.08(+1.19%)
Oct 09, 2023 6.328 6.723 6.298 6.674 623,897 +0.25(+3.85%)
Oct 06, 2023 6.209 6.545 6.011 6.427 1,200,277 +0.08(+1.25%)
Oct 05, 2023 6.219 6.377 6.129 6.348 680,045 +0.13(+2.07%)
Oct 04, 2023 6.130 6.249 5.918 6.219 1,018,976 +0.19(+3.11%)
Oct 03, 2023 6.278 6.367 5.987 6.031 1,156,033 -0.38(-5.86%)
Oct 02, 2023 6.704 6.768 6.264 6.407 859,220 -0.37(-5.40%)
Sep 29, 2023 6.931 7.040 6.654 6.773 708,518 +0.08(+1.18%)
Sep 28, 2023 6.585 6.753 6.536 6.694 612,628 +0.18(+2.73%)
Sep 27, 2023 6.773 6.833 6.409 6.516 880,789 -0.16(-2.37%)
Sep 26, 2023 6.941 6.961 6.605 6.674 1,021,275 -0.36(-5.06%)
Sep 25, 2023 6.971 7.060 6.970 7.030 537,705 -0.04(-0.56%)
Sep 22, 2023 7.287 7.376 7.069 7.069 846,032 -0.26(-3.51%)
Sep 21, 2023 7.910 7.930 7.277 7.327 984,894 -0.77(-9.52%)
Sep 20, 2023 8.177 8.365 8.074 8.098 323,213 +0.04(+0.49%)
Sep 19, 2023 8.177 8.246 7.979 8.058 290,435 -0.12(-1.51%)
Sep 18, 2023 8.368 8.424 8.137 8.181 349,442 -0.22(-2.57%)
Sep 15, 2023 8.378 8.496 8.319 8.397 482,701 -0.12(-1.38%)
Sep 14, 2023 8.221 8.545 8.221 8.515 478,287 +0.44(+5.47%)
Sep 13, 2023 8.319 8.319 8.005 8.074 281,540 -0.26(-3.06%)
Sep 12, 2023 8.289 8.349 8.114 8.329 278,580 +0.02(+0.24%)
Sep 11, 2023 8.378 8.404 8.201 8.309 316,817 -0.02(-0.24%)
Sep 08, 2023 8.544 8.544 8.275 8.329 358,568 -0.16(-1.85%)
Sep 07, 2023 8.250 8.583 8.230 8.486 253,643 +0.18(+2.13%)
Sep 06, 2023 8.338 8.397 8.083 8.309 347,675 -0.06(-0.70%)
Sep 05, 2023 8.544 8.593 8.343 8.368 299,622 -0.22(-2.51%)
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.