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 (%)
Jun 30, 2022 13.50 14.30 13.29 13.79 541,489 +0.00(+0.00%)
Jun 29, 2022 13.98 13.98 13.23 13.79 431,765 -0.27(-1.90%)
Jun 28, 2022 14.90 15.21 13.99 14.06 296,615 -0.62(-4.23%)
Jun 27, 2022 14.84 15.20 14.47 14.68 405,275 -0.16(-1.09%)
Jun 24, 2022 14.26 14.85 14.08 14.85 425,888 +0.90(+6.44%)
Jun 23, 2022 13.41 14.06 13.32 13.95 519,029 +0.79(+6.03%)
Jun 22, 2022 12.15 13.67 12.15 13.15 333,174 +0.63(+5.07%)
Jun 21, 2022 12.33 12.83 12.22 12.52 422,711 +0.64(+5.37%)
Jun 17, 2022 11.71 12.36 11.58 11.88 260,604 +0.24(+2.04%)
Jun 16, 2022 11.80 12.10 11.49 11.64 715,233 -0.93(-7.42%)
Jun 15, 2022 12.05 13.07 12.02 12.58 383,068 +0.82(+6.96%)
Jun 14, 2022 12.22 12.22 11.52 11.76 452,864 -0.29(-2.37%)
Jun 13, 2022 13.07 13.09 11.87 12.04 476,988 -2.02(-14.35%)
Jun 10, 2022 14.56 14.66 14.02 14.06 363,112 -1.10(-7.28%)
Jun 09, 2022 16.13 16.45 15.14 15.17 121,942 -1.09(-6.73%)
Jun 08, 2022 17.20 17.31 16.14 16.26 194,511 -1.27(-7.22%)
Jun 07, 2022 16.66 17.56 16.34 17.53 196,564 +0.63(+3.72%)
Jun 06, 2022 17.52 17.53 16.79 16.90 108,709 -0.20(-1.17%)
Jun 03, 2022 17.26 17.61 16.98 17.10 153,827 -0.67(-3.75%)
Jun 02, 2022 16.81 17.78 16.05 17.77 220,645 +0.74(+4.36%)
Jun 01, 2022 17.78 17.83 16.46 17.02 229,605 -0.56(-3.19%)
May 31, 2022 17.82 17.96 17.28 17.58 177,829 -0.71(-3.90%)
May 27, 2022 17.12 18.32 17.12 18.30 173,718 +1.42(+8.40%)
May 26, 2022 17.22 17.49 16.78 16.88 239,541 -0.06(-0.34%)
May 25, 2022 16.48 17.10 16.31 16.94 149,448 +0.24(+1.43%)
May 24, 2022 15.86 16.73 15.24 16.70 128,898 +0.60(+3.73%)
May 23, 2022 15.97 16.19 15.24 16.10 214,773 +0.63(+4.06%)
May 20, 2022 15.39 15.59 14.80 15.47 181,221 +0.50(+3.31%)
May 19, 2022 14.75 15.51 14.69 14.98 239,140 -0.10(-0.63%)
May 18, 2022 16.23 16.44 14.92 15.07 146,969 -1.44(-8.71%)
May 17, 2022 16.58 16.62 15.89 16.51 221,014 +0.50(+3.09%)
May 16, 2022 16.36 16.47 15.96 16.01 136,246 -0.39(-2.38%)
May 13, 2022 15.72 16.43 15.37 16.40 303,438 +1.18(+7.76%)
May 12, 2022 14.88 15.26 14.57 15.22 424,592 +0.29(+1.91%)
May 11, 2022 15.01 15.94 14.88 14.94 315,691 -0.02(-0.13%)
May 10, 2022 16.65 17.00 14.72 14.96 400,493 -1.16(-7.21%)
May 09, 2022 18.16 18.16 15.91 16.12 320,602 -2.58(-13.80%)
May 06, 2022 18.97 19.00 18.08 18.70 177,084 -0.60(-3.11%)
May 05, 2022 20.44 20.96 18.85 19.30 141,238 -1.55(-7.44%)
May 04, 2022 20.17 20.98 19.19 20.85 181,657 +0.66(+3.25%)
May 03, 2022 19.54 20.57 19.30 20.19 170,214 +0.69(+3.51%)
May 02, 2022 21.28 21.51 18.23 19.51 398,261 -1.65(-7.79%)
Apr 29, 2022 24.27 24.27 20.96 21.16 337,032 -3.55(-14.37%)
Apr 28, 2022 23.88 24.89 23.01 24.71 229,259 +1.28(+5.45%)
Apr 27, 2022 23.84 24.53 23.34 23.43 185,679 -0.44(-1.84%)
Apr 26, 2022 24.80 25.36 23.84 23.87 151,748 -1.10(-4.42%)
Apr 25, 2022 25.20 25.50 23.82 24.97 199,098 -0.46(-1.80%)
Apr 22, 2022 26.52 26.66 25.34 25.43 175,808 -1.42(-5.28%)
Apr 21, 2022 27.79 27.94 26.80 26.85 197,153 -0.52(-1.91%)
Apr 20, 2022 26.17 27.56 25.99 27.37 349,857 +1.49(+5.74%)
Apr 19, 2022 24.51 26.06 24.51 25.89 169,857 +1.55(+6.38%)
Apr 18, 2022 24.45 24.86 23.96 24.34 133,277 -0.25(-1.01%)
Apr 14, 2022 25.05 25.53 24.54 24.58 154,373 -0.38(-1.53%)
Apr 13, 2022 24.68 25.05 24.40 24.96 116,237 +0.30(+1.20%)
Apr 12, 2022 24.93 25.32 24.39 24.67 140,042 -0.21(-0.84%)
Apr 11, 2022 25.68 26.19 24.69 24.88 219,879 -1.11(-4.29%)
Apr 08, 2022 25.81 26.22 25.34 25.99 142,278 +0.30(+1.19%)
Apr 07, 2022 26.11 26.11 25.17 25.69 171,410 -0.68(-2.56%)
Apr 06, 2022 24.83 26.43 24.57 26.36 181,267 +1.15(+4.57%)
Apr 05, 2022 24.96 26.21 24.94 25.21 194,308 +0.09(+0.34%)
Apr 04, 2022 25.41 25.60 24.54 25.13 187,200 -0.30(-1.20%)
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.