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 )

9.000 -0.030 (-0.33%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jun 30, 2023 9.447 9.511 9.015 9.349 772,104 +0.15(+1.60%)
Jun 29, 2023 8.927 9.221 8.750 9.202 360,762 +0.22(+2.40%)
Jun 28, 2023 8.898 9.015 8.741 8.986 279,859 +0.06(+0.66%)
Jun 27, 2023 8.613 8.976 8.560 8.927 475,344 +0.31(+3.64%)
Jun 26, 2023 8.103 8.651 8.064 8.613 625,892 +0.51(+6.30%)
Jun 23, 2023 8.211 8.456 8.093 8.103 589,552 -0.26(-3.05%)
Jun 22, 2023 8.731 8.780 8.220 8.358 635,325 -0.40(-4.59%)
Jun 21, 2023 8.750 8.831 8.535 8.760 597,271 -0.12(-1.30%)
Jun 20, 2023 9.080 9.080 8.681 8.875 399,560 -0.28(-3.08%)
Jun 16, 2023 9.294 9.445 9.130 9.158 368,737 -0.06(-0.63%)
Jun 15, 2023 8.982 9.255 8.798 9.216 409,052 +0.13(+1.39%)
Jun 14, 2023 9.070 9.255 8.856 9.090 773,691 +0.13(+1.41%)
Jun 13, 2023 8.778 8.973 8.676 8.963 492,174 +0.18(+2.11%)
Jun 12, 2023 8.778 8.788 8.545 8.778 331,259 +0.02(+0.22%)
Jun 09, 2023 8.914 8.987 8.642 8.759 352,242 -0.18(-1.96%)
Jun 08, 2023 9.002 9.002 8.632 8.934 492,464 -0.14(-1.50%)
Jun 07, 2023 8.700 9.148 8.574 9.070 617,293 +0.44(+5.07%)
Jun 06, 2023 8.525 8.681 8.389 8.632 340,136 +0.15(+1.72%)
Jun 05, 2023 8.671 8.759 8.418 8.486 503,108 -0.10(-1.13%)
Jun 02, 2023 8.311 8.691 8.253 8.583 651,415 +0.49(+6.01%)
Jun 01, 2023 8.136 8.223 7.854 8.097 403,915 +0.00(+0.00%)
May 31, 2023 7.883 8.126 7.815 8.097 381,058 +0.15(+1.84%)
May 30, 2023 8.058 8.253 7.902 7.951 533,845 +0.10(+1.24%)
May 26, 2023 7.659 7.912 7.557 7.854 585,399 +0.23(+3.07%)
May 25, 2023 7.630 7.785 7.445 7.620 585,324 +0.05(+0.64%)
May 24, 2023 8.009 8.027 7.532 7.571 804,785 -0.54(-6.60%)
May 23, 2023 8.369 8.554 8.077 8.107 397,313 -0.32(-3.81%)
May 22, 2023 8.301 8.565 8.136 8.428 369,546 +0.17(+2.00%)
May 19, 2023 8.360 8.525 8.141 8.262 460,768 -0.02(-0.23%)
May 18, 2023 8.350 8.428 8.097 8.282 601,153 -0.19(-2.30%)
May 17, 2023 8.301 8.491 8.087 8.476 467,424 +0.33(+4.06%)
May 16, 2023 8.827 8.827 8.146 8.146 563,351 -0.70(-7.92%)
May 15, 2023 8.914 9.007 8.768 8.846 228,388 -0.07(-0.76%)
May 12, 2023 8.924 8.948 8.690 8.914 259,655 +0.06(+0.66%)
May 11, 2023 8.982 8.982 8.691 8.856 508,954 -0.29(-3.19%)
May 10, 2023 9.148 9.265 8.895 9.148 469,107 +0.24(+2.73%)
May 09, 2023 8.866 8.992 8.593 8.905 461,574 -0.09(-0.97%)
May 08, 2023 9.109 9.206 8.905 8.992 256,492 -0.19(-2.12%)
May 05, 2023 9.021 9.245 8.914 9.187 299,145 +0.38(+4.31%)
May 04, 2023 8.564 8.953 8.452 8.807 481,315 +0.26(+3.08%)
May 03, 2023 8.817 9.051 8.545 8.545 645,849 -0.18(-2.12%)
May 02, 2023 9.109 9.177 8.547 8.729 374,819 -0.46(-4.98%)
May 01, 2023 9.352 9.518 9.163 9.187 287,628 -0.26(-2.78%)
Apr 28, 2023 9.197 9.547 9.080 9.450 434,683 +0.30(+3.30%)
Apr 27, 2023 8.554 9.206 8.554 9.148 607,290 +0.63(+7.43%)
Apr 26, 2023 8.642 8.948 8.476 8.515 340,982 -0.25(-2.89%)
Apr 25, 2023 8.827 8.963 8.729 8.768 292,879 -0.23(-2.59%)
Apr 24, 2023 9.060 9.216 8.798 9.002 335,712 -0.10(-1.07%)
Apr 21, 2023 9.090 9.192 8.866 9.099 245,792 +0.05(+0.54%)
Apr 20, 2023 9.216 9.245 8.953 9.051 302,820 -0.32(-3.43%)
Apr 19, 2023 9.119 9.479 9.005 9.372 530,232 +0.13(+1.37%)
Apr 18, 2023 9.352 9.352 9.099 9.245 277,248 -0.02(-0.21%)
Apr 17, 2023 8.681 9.284 8.681 9.265 598,978 +0.54(+6.25%)
Apr 14, 2023 9.158 9.323 8.506 8.720 730,191 -0.47(-5.08%)
Apr 13, 2023 9.372 9.372 8.919 9.187 359,336 -0.10(-1.05%)
Apr 12, 2023 9.566 9.663 9.226 9.284 729,684 -0.06(-0.62%)
Apr 11, 2023 9.284 9.576 9.167 9.343 395,483 +0.13(+1.37%)
Apr 10, 2023 8.924 9.236 8.807 9.216 350,493 +0.14(+1.50%)
Apr 06, 2023 8.924 9.090 8.778 9.080 582,125 +0.15(+1.63%)
Apr 05, 2023 9.031 9.206 8.914 8.934 433,306 -0.15(-1.61%)
Apr 04, 2023 9.099 9.196 8.895 9.080 441,222 +0.00(+0.00%)
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.