Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Real Estate Bear -3X Direxion (NY: DRV )

44.24 -1.06 (-2.34%)
Official Closing Price Updated: 8:00 PM EDT, Apr 23, 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, 2020 155.89 157.98 148.50 151.06 41,136 -6.16(-3.92%)
Jun 29, 2020 163.10 168.31 156.18 157.22 50,569 -9.77(-5.85%)
Jun 26, 2020 159.31 166.99 157.03 166.99 68,146 +9.29(+5.89%)
Jun 25, 2020 167.08 167.75 157.41 157.69 83,907 -6.07(-3.71%)
Jun 24, 2020 156.84 173.33 155.32 163.76 71,421 +12.99(+8.62%)
Jun 23, 2020 143.94 151.81 142.44 150.77 25,309 +1.61(+1.08%)
Jun 22, 2020 149.16 156.46 147.64 149.16 36,863 +1.52(+1.03%)
Jun 19, 2020 134.94 150.39 134.65 147.64 43,237 +5.78(+4.08%)
Jun 18, 2020 140.81 144.42 140.06 141.86 31,202 +4.55(+3.32%)
Jun 17, 2020 130.38 137.69 130.38 137.31 34,815 +6.45(+4.93%)
Jun 16, 2020 126.12 138.82 124.22 130.86 77,404 -9.58(-6.82%)
Jun 15, 2020 162.81 162.81 137.78 140.44 111,607 -5.69(-3.89%)
Jun 12, 2020 146.98 160.06 144.62 146.12 73,092 -17.92(-10.92%)
Jun 11, 2020 156.46 164.52 150.20 164.05 106,502 +26.55(+19.31%)
Jun 10, 2020 127.92 140.44 127.92 137.50 52,962 +9.96(+7.81%)
Jun 09, 2020 127.63 132.56 125.55 127.54 49,619 +6.07(+5.00%)
Jun 08, 2020 124.79 127.06 121.47 121.47 43,247 -9.77(-7.44%)
Jun 05, 2020 131.71 133.70 124.16 131.24 81,824 -17.07(-11.51%)
Jun 04, 2020 146.41 152.38 146.22 148.31 48,363 +4.17(+2.89%)
Jun 03, 2020 156.46 156.46 142.14 144.13 86,359 -15.84(-9.90%)
Jun 02, 2020 159.21 164.71 157.98 159.97 42,236 -3.32(-2.03%)
Jun 01, 2020 177.80 177.80 159.97 163.29 68,499 -12.05(-6.87%)
May 29, 2020 174.48 178.82 170.88 175.34 38,808 +4.75(+2.79%)
May 28, 2020 169.07 174.67 166.23 170.59 41,962 -2.56(-1.48%)
May 27, 2020 172.49 187.09 170.88 173.15 84,506 -11.19(-6.07%)
May 26, 2020 189.65 191.07 181.59 184.34 75,549 -23.42(-11.27%)
May 22, 2020 218.57 219.71 207.29 207.76 42,225 -8.63(-3.99%)
May 21, 2020 219.24 222.84 212.31 216.39 35,337 -0.76(-0.35%)
May 20, 2020 212.12 221.89 210.99 217.15 32,335 -5.05(-2.27%)
May 19, 2020 213.93 222.74 213.64 222.20 57,476 +8.09(+3.78%)
May 18, 2020 234.69 235.07 208.62 214.12 95,284 -47.03(-18.01%)
May 15, 2020 264.28 273.95 260.09 261.15 55,734 +3.70(+1.44%)
May 14, 2020 271.58 290.26 257.45 257.45 93,804 -3.22(-1.24%)
May 13, 2020 246.54 263.61 244.18 260.67 110,617 +18.02(+7.42%)
May 12, 2020 210.23 243.60 209.09 242.66 70,956 +29.40(+13.78%)
May 11, 2020 213.36 216.49 203.87 213.26 45,648 +8.49(+4.14%)
May 08, 2020 214.21 214.21 202.55 204.77 47,708 -16.55(-7.48%)
May 07, 2020 223.22 225.59 210.99 221.32 47,873 -9.58(-4.15%)
May 06, 2020 217.81 231.37 213.64 230.90 42,022 +11.38(+5.18%)
May 05, 2020 213.74 220.18 208.80 219.52 45,067 -3.03(-1.36%)
May 04, 2020 233.74 237.35 221.23 222.55 81,207 +3.03(+1.38%)
May 01, 2020 215.54 225.55 212.03 219.52 50,777 +20.29(+10.19%)
Apr 30, 2020 199.23 207.38 196.29 199.23 47,468 +7.21(+3.75%)
Apr 29, 2020 190.12 193.92 183.96 192.02 47,053 -8.63(-4.30%)
Apr 28, 2020 195.91 201.50 184.91 200.65 50,341 -5.69(-2.76%)
Apr 27, 2020 225.21 225.59 204.35 206.34 53,794 -24.18(-10.49%)
Apr 24, 2020 230.43 238.63 226.16 230.52 41,107 -2.09(-0.90%)
Apr 23, 2020 224.36 235.32 218.86 232.61 44,162 +4.55(+2.00%)
Apr 22, 2020 225.21 233.65 221.51 228.05 35,815 -10.91(-4.56%)
Apr 21, 2020 248.82 248.82 232.13 238.96 81,545 +12.04(+5.31%)
Apr 20, 2020 215.35 226.92 212.41 226.92 50,662 +23.14(+11.35%)
Apr 17, 2020 205.39 213.03 198.18 203.78 47,171 -20.48(-9.13%)
Apr 16, 2020 216.96 229.29 212.88 224.26 63,586 +7.40(+3.41%)
Apr 15, 2020 217.62 223.31 204.92 216.87 88,258 +21.62(+11.07%)
Apr 14, 2020 197.62 200.56 188.23 195.25 54,687 -16.88(-7.96%)
Apr 13, 2020 193.73 215.82 193.16 212.12 95,564 +23.04(+12.19%)
Apr 09, 2020 216.49 216.49 180.32 189.08 112,807 -39.07(-17.12%)
Apr 08, 2020 273.85 285.23 222.84 228.15 62,126 -57.37(-20.09%)
Apr 07, 2020 261.91 286.56 246.54 285.52 68,944 -10.05(-3.40%)
Apr 06, 2020 343.27 346.11 290.16 295.57 67,274 -81.93(-21.70%)
Apr 03, 2020 368.39 397.39 355.69 377.50 45,726 +15.93(+4.41%)
Apr 02, 2020 421.02 425.19 331.89 361.57 62,761 -6.73(-1.83%)
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.