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 )

8.380 -0.110 (-1.30%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Jul 31, 2020 9.954 9.995 9.443 9.891 776,813 -0.10(-0.99%)
Jul 30, 2020 9.864 9.990 9.550 9.990 953,939 -0.13(-1.33%)
Jul 29, 2020 9.676 10.16 9.676 10.12 590,641 +0.54(+5.61%)
Jul 28, 2020 8.976 9.730 8.976 9.586 713,773 +0.49(+5.42%)
Jul 27, 2020 8.914 9.093 8.492 9.093 373,798 +0.29(+3.26%)
Jul 24, 2020 8.860 9.012 8.775 8.806 319,267 -0.18(-2.00%)
Jul 23, 2020 9.129 9.227 8.689 8.985 529,736 -0.14(-1.57%)
Jul 22, 2020 8.654 9.138 8.546 9.129 462,210 +0.37(+4.20%)
Jul 21, 2020 8.914 9.003 8.671 8.761 417,997 +0.07(+0.83%)
Jul 20, 2020 8.967 9.111 8.582 8.689 765,964 -0.30(-3.29%)
Jul 17, 2020 8.734 9.093 8.591 8.985 423,311 +0.34(+3.94%)
Jul 16, 2020 8.788 8.941 8.564 8.645 399,959 -0.33(-3.72%)
Jul 15, 2020 9.138 9.227 8.806 8.978 549,520 +0.28(+3.22%)
Jul 14, 2020 8.465 8.797 8.411 8.698 291,560 +0.17(+2.00%)
Jul 13, 2020 8.958 9.071 8.456 8.528 994,138 -0.29(-3.26%)
Jul 10, 2020 8.627 8.949 8.627 8.815 570,845 +0.05(+0.61%)
Jul 09, 2020 8.878 8.887 8.322 8.761 1,121,708 -0.14(-1.61%)
Jul 08, 2020 8.967 9.093 8.671 8.905 669,440 -0.04(-0.40%)
Jul 07, 2020 9.272 9.317 8.914 8.941 700,120 -0.61(-6.38%)
Jul 06, 2020 9.819 10.04 9.488 9.550 514,261 +0.04(+0.47%)
Jul 02, 2020 9.990 10.16 9.401 9.505 690,724 -0.13(-1.30%)
Jul 01, 2020 9.192 9.730 9.030 9.631 913,023 +0.61(+6.76%)
Jun 30, 2020 8.707 9.127 8.624 9.021 426,179 +0.33(+3.82%)
Jun 29, 2020 8.411 8.707 8.116 8.689 522,840 +0.45(+5.44%)
Jun 26, 2020 8.716 8.770 8.187 8.241 638,869 -0.49(-5.65%)
Jun 25, 2020 8.295 8.734 8.160 8.734 527,269 +0.30(+3.51%)
Jun 24, 2020 8.941 8.941 7.802 8.438 976,524 -0.74(-8.02%)
Jun 23, 2020 9.479 9.730 9.097 9.174 534,480 -0.15(-1.64%)
Jun 22, 2020 9.219 9.380 8.834 9.326 460,626 +0.02(+0.19%)
Jun 19, 2020 10.25 10.26 9.202 9.308 519,081 -0.43(-4.41%)
Jun 18, 2020 9.881 9.908 9.595 9.738 460,539 -0.32(-3.20%)
Jun 17, 2020 10.74 10.82 10.06 10.06 691,613 -0.49(-4.66%)
Jun 16, 2020 11.10 11.10 10.06 10.55 960,663 +0.60(+6.02%)
Jun 15, 2020 8.771 10.09 8.592 9.953 966,493 +0.36(+3.73%)
Jun 12, 2020 9.577 9.649 8.825 9.595 1,727,069 +0.93(+10.74%)
Jun 11, 2020 8.906 9.702 8.557 8.664 2,072,322 -2.05(-19.13%)
Jun 10, 2020 11.64 11.64 10.43 10.71 1,493,757 -0.90(-7.71%)
Jun 09, 2020 11.65 11.81 11.03 11.61 1,051,029 -0.58(-4.77%)
Jun 08, 2020 12.01 12.21 11.73 12.19 1,563,858 +0.89(+7.84%)
Jun 05, 2020 11.39 11.90 11.18 11.30 2,673,393 +1.13(+11.08%)
Jun 04, 2020 10.31 10.43 9.891 10.18 1,363,994 -0.31(-2.99%)
Jun 03, 2020 9.845 10.62 9.845 10.49 2,138,672 +0.96(+10.05%)
Jun 02, 2020 9.425 9.666 9.273 9.532 1,497,480 +0.15(+1.62%)
Jun 01, 2020 8.754 9.532 8.682 9.380 1,648,593 +0.63(+7.16%)
May 29, 2020 8.924 8.984 8.566 8.754 302,667 -0.27(-2.98%)
May 28, 2020 9.174 9.264 8.786 9.022 694,858 +0.12(+1.31%)
May 27, 2020 8.950 9.013 8.243 8.906 1,539,450 +0.54(+6.42%)
May 26, 2020 8.082 8.503 8.082 8.369 862,494 +0.81(+10.78%)
May 22, 2020 7.286 7.572 7.160 7.554 316,968 +0.34(+4.71%)
May 21, 2020 7.133 7.384 7.044 7.214 351,905 -0.04(-0.49%)
May 20, 2020 7.348 7.420 7.080 7.250 532,027 +0.19(+2.66%)
May 19, 2020 7.339 7.357 7.062 7.062 654,503 -0.29(-3.90%)
May 18, 2020 6.758 7.492 6.749 7.348 931,587 +1.10(+17.62%)
May 15, 2020 6.212 6.265 5.907 6.247 1,120,617 -0.05(-0.85%)
May 14, 2020 6.042 6.319 5.558 6.301 1,065,645 +0.03(+0.43%)
May 13, 2020 6.775 6.775 6.167 6.274 725,178 -0.50(-7.40%)
May 12, 2020 8.011 8.011 6.767 6.775 1,266,468 -1.06(-13.49%)
May 11, 2020 7.832 8.199 7.706 7.832 262,620 -0.36(-4.37%)
May 08, 2020 8.011 8.234 7.894 8.190 280,433 +0.53(+6.89%)
May 07, 2020 7.581 7.921 7.470 7.662 285,385 +0.32(+4.39%)
May 06, 2020 7.867 7.957 7.332 7.339 206,522 -0.41(-5.31%)
May 05, 2020 7.885 8.091 7.697 7.751 232,871 +0.14(+1.88%)
May 04, 2020 7.366 7.644 7.142 7.608 336,580 -0.11(-1.39%)
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.