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 )

7.600 +0.010 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Dec 30, 2022 9.544 9.640 9.130 9.438 422,840 -0.28(-2.87%)
Dec 29, 2022 9.284 9.794 9.236 9.717 398,566 +0.59(+6.43%)
Dec 28, 2022 9.650 9.804 9.101 9.130 542,074 -0.47(-4.91%)
Dec 27, 2022 9.640 9.679 9.323 9.602 508,107 +0.01(+0.10%)
Dec 23, 2022 9.245 9.607 9.140 9.592 473,234 +0.24(+2.57%)
Dec 22, 2022 9.236 9.390 8.851 9.351 474,041 -0.14(-1.52%)
Dec 21, 2022 9.467 9.775 9.371 9.496 682,540 +0.25(+2.71%)
Dec 20, 2022 9.149 9.390 8.889 9.245 340,496 -0.07(-0.78%)
Dec 19, 2022 9.540 9.597 9.116 9.318 383,680 -0.34(-3.49%)
Dec 16, 2022 10.17 10.17 9.318 9.655 760,930 -0.89(-8.48%)
Dec 15, 2022 10.52 10.85 10.38 10.55 418,551 -0.43(-3.94%)
Dec 14, 2022 11.24 11.65 10.84 10.98 851,683 -0.28(-2.48%)
Dec 13, 2022 11.59 11.72 10.89 11.26 723,520 +0.66(+6.26%)
Dec 12, 2022 10.40 10.61 10.08 10.60 335,742 +0.26(+2.51%)
Dec 09, 2022 10.29 10.67 10.22 10.34 431,487 -0.04(-0.37%)
Dec 08, 2022 10.29 10.65 10.20 10.38 415,767 +0.20(+1.98%)
Dec 07, 2022 10.03 10.50 9.982 10.17 723,867 +0.05(+0.48%)
Dec 06, 2022 10.41 10.46 9.977 10.13 411,552 -0.23(-2.23%)
Dec 05, 2022 10.65 10.77 10.30 10.36 694,662 -0.56(-5.11%)
Dec 02, 2022 10.67 11.08 10.50 10.91 542,765 -0.15(-1.39%)
Dec 01, 2022 11.44 11.66 10.82 11.07 795,439 -0.09(-0.78%)
Nov 30, 2022 10.48 11.17 10.15 11.16 968,351 +0.73(+7.01%)
Nov 29, 2022 10.00 10.46 9.876 10.42 712,106 +0.47(+4.73%)
Nov 28, 2022 10.68 10.78 9.862 9.953 1,135,668 -0.88(-8.16%)
Nov 25, 2022 10.68 10.88 10.64 10.84 353,962 +0.19(+1.81%)
Nov 23, 2022 10.54 10.80 10.37 10.65 586,276 +0.04(+0.36%)
Nov 22, 2022 10.60 10.64 10.38 10.61 569,873 +0.12(+1.19%)
Nov 21, 2022 10.19 10.51 10.07 10.48 898,081 +0.20(+1.96%)
Nov 18, 2022 10.15 10.37 9.943 10.28 920,044 +0.41(+4.19%)
Nov 17, 2022 9.741 9.972 9.631 9.866 649,176 -0.28(-2.75%)
Nov 16, 2022 10.38 10.48 10.07 10.15 638,363 -0.23(-2.22%)
Nov 15, 2022 10.40 10.56 10.03 10.38 1,304,057 +0.36(+3.55%)
Nov 14, 2022 10.69 10.73 10.00 10.02 1,261,585 -0.85(-7.79%)
Nov 11, 2022 11.04 11.26 10.79 10.87 1,112,509 -0.06(-0.53%)
Nov 10, 2022 9.828 10.97 9.828 10.92 1,643,572 +2.06(+23.21%)
Nov 09, 2022 9.020 9.424 8.818 8.866 759,910 -0.31(-3.35%)
Nov 08, 2022 9.068 9.452 9.001 9.174 862,899 +0.18(+2.03%)
Nov 07, 2022 9.155 9.280 8.838 8.991 538,459 -0.02(-0.21%)
Nov 04, 2022 8.953 9.136 8.482 9.011 1,097,614 +0.36(+4.11%)
Nov 03, 2022 8.366 8.866 8.174 8.655 789,443 +0.01(+0.11%)
Nov 02, 2022 9.289 9.626 8.621 8.645 1,055,288 -0.74(-7.89%)
Nov 01, 2022 9.751 9.905 9.338 9.386 902,045 -0.10(-1.01%)
Oct 31, 2022 9.309 9.645 9.136 9.482 840,873 -0.04(-0.40%)
Oct 28, 2022 8.809 9.616 8.674 9.520 1,765,184 +0.60(+6.68%)
Oct 27, 2022 8.982 9.222 8.791 8.924 808,242 +0.02(+0.22%)
Oct 26, 2022 8.943 9.145 8.713 8.905 915,282 -0.05(-0.54%)
Oct 25, 2022 7.991 8.982 7.991 8.953 1,222,852 +0.96(+12.03%)
Oct 24, 2022 8.212 8.344 7.809 7.991 750,166 -0.05(-0.60%)
Oct 21, 2022 7.885 8.039 7.539 8.039 1,115,348 +0.19(+2.45%)
Oct 20, 2022 7.962 8.222 7.789 7.847 807,490 -0.12(-1.45%)
Oct 19, 2022 8.328 8.472 7.837 7.962 856,163 -0.66(-7.69%)
Oct 18, 2022 8.761 8.963 8.395 8.626 1,133,044 +0.32(+3.82%)
Oct 17, 2022 7.876 8.395 7.837 8.309 1,091,932 +0.86(+11.48%)
Oct 14, 2022 8.366 8.443 7.434 7.453 1,011,536 -0.62(-7.63%)
Oct 13, 2022 7.193 8.203 7.058 8.068 2,359,493 +0.40(+5.27%)
Oct 12, 2022 7.953 7.962 7.539 7.664 654,628 -0.32(-3.98%)
Oct 11, 2022 7.674 8.169 7.472 7.982 1,223,839 +0.21(+2.72%)
Oct 10, 2022 8.087 8.299 7.731 7.770 539,211 -0.29(-3.58%)
Oct 07, 2022 8.453 8.568 7.895 8.059 743,076 -0.63(-7.20%)
Oct 06, 2022 9.453 9.607 8.655 8.684 1,057,298 -0.89(-9.34%)
Oct 05, 2022 9.866 9.866 9.126 9.578 619,673 -0.60(-5.86%)
Oct 04, 2022 10.04 10.44 9.944 10.17 709,657 +0.47(+4.86%)
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.