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 (%)
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%)
Sep 01, 2023 8.741 8.809 8.525 8.584 278,583 -0.03(-0.34%)
Aug 31, 2023 8.819 8.849 8.593 8.613 457,018 -0.23(-2.55%)
Aug 30, 2023 8.750 8.907 8.711 8.839 478,186 +0.10(+1.12%)
Aug 29, 2023 8.427 8.750 8.348 8.741 667,515 +0.28(+3.36%)
Aug 28, 2023 8.319 8.554 8.319 8.456 369,312 +0.19(+2.25%)
Aug 25, 2023 8.280 8.378 8.113 8.270 544,426 +0.07(+0.84%)
Aug 24, 2023 8.338 8.652 8.181 8.201 600,065 -0.10(-1.18%)
Aug 23, 2023 8.093 8.329 8.083 8.299 580,276 +0.33(+4.19%)
Aug 22, 2023 8.005 8.044 7.868 7.966 263,377 +0.09(+1.12%)
Aug 21, 2023 8.054 8.054 7.700 7.877 562,469 -0.24(-2.90%)
Aug 18, 2023 7.897 8.162 7.838 8.113 531,614 +0.07(+0.85%)
Aug 17, 2023 8.260 8.436 8.044 8.044 544,250 -0.19(-2.26%)
Aug 16, 2023 8.535 8.574 8.201 8.230 570,532 -0.32(-3.78%)
Aug 15, 2023 8.652 8.711 8.490 8.554 437,898 -0.26(-3.00%)
Aug 14, 2023 8.937 8.937 8.731 8.819 398,587 -0.15(-1.64%)
Aug 11, 2023 8.819 8.995 8.731 8.966 249,134 +0.03(+0.33%)
Aug 10, 2023 9.123 9.275 8.848 8.937 390,988 -0.08(-0.87%)
Aug 09, 2023 8.937 9.143 8.790 9.015 276,403 +0.04(+0.44%)
Aug 08, 2023 8.849 9.026 8.701 8.976 363,332 -0.10(-1.08%)
Aug 07, 2023 8.829 9.104 8.829 9.074 343,600 +0.29(+3.35%)
Aug 04, 2023 8.976 9.187 8.687 8.780 772,813 -0.26(-2.93%)
Aug 03, 2023 9.143 9.153 8.652 9.045 774,004 -0.39(-4.16%)
Aug 02, 2023 9.349 9.486 9.251 9.437 505,355 -0.13(-1.33%)
Aug 01, 2023 9.516 9.663 9.437 9.565 423,319 -0.06(-0.61%)
Jul 31, 2023 9.476 9.741 9.388 9.623 1,138,052 +0.22(+2.29%)
Jul 28, 2023 9.771 9.888 9.368 9.408 695,040 -0.08(-0.83%)
Jul 27, 2023 10.36 10.41 9.476 9.486 904,544 -0.64(-6.30%)
Jul 26, 2023 9.937 10.18 9.937 10.12 666,991 +0.11(+1.08%)
Jul 25, 2023 10.24 10.35 10.02 10.02 505,663 -0.25(-2.48%)
Jul 24, 2023 10.02 10.27 9.977 10.27 688,003 +0.32(+3.25%)
Jul 21, 2023 9.898 10.05 9.829 9.947 328,233 +0.12(+1.20%)
Jul 20, 2023 9.839 9.839 9.427 9.829 777,729 -0.15(-1.47%)
Jul 19, 2023 9.810 10.14 9.810 9.977 536,597 +0.31(+3.25%)
Jul 18, 2023 9.918 9.928 9.388 9.663 692,635 -0.21(-2.09%)
Jul 17, 2023 10.08 10.16 9.869 9.869 239,822 -0.26(-2.61%)
Jul 14, 2023 10.06 10.16 9.898 10.13 317,916 -0.03(-0.29%)
Jul 13, 2023 9.967 10.16 9.761 10.16 543,082 +0.21(+2.07%)
Jul 12, 2023 10.14 10.22 9.957 9.957 598,636 +0.13(+1.30%)
Jul 11, 2023 9.604 9.849 9.457 9.829 318,294 +0.31(+3.30%)
Jul 10, 2023 9.368 9.525 9.270 9.516 366,479 +0.10(+1.04%)
Jul 07, 2023 9.447 9.593 9.300 9.417 390,780 -0.15(-1.54%)
Jul 06, 2023 9.417 9.583 9.005 9.565 456,002 -0.16(-1.61%)
Jul 05, 2023 9.476 9.908 9.329 9.722 532,754 +0.12(+1.23%)
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.