Skip to main content

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

35.00 -0.63 (-1.77%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 33.36 34.12 33.25 34.03 316,262 +1.06(+3.21%)
Dec 28, 2023 33.89 33.89 32.92 32.97 166,363 -0.55(-1.65%)
Dec 27, 2023 33.67 34.26 33.46 33.52 218,910 -0.51(-1.48%)
Dec 26, 2023 34.83 34.90 33.79 34.03 137,498 -0.83(-2.39%)
Dec 22, 2023 34.92 35.32 34.13 34.86 219,437 -0.35(-0.98%)
Dec 21, 2023 35.28 36.32 34.92 35.21 210,381 -0.90(-2.49%)
Dec 20, 2023 34.81 36.11 34.04 36.11 290,300 +1.31(+3.77%)
Dec 19, 2023 35.18 35.18 34.45 34.80 125,509 -0.71(-2.01%)
Dec 18, 2023 34.65 35.61 34.55 35.51 182,544 +0.30(+0.86%)
Dec 15, 2023 34.41 35.96 34.09 35.21 356,600 +1.39(+4.11%)
Dec 14, 2023 34.96 34.96 33.15 33.82 533,428 -3.09(-8.38%)
Dec 13, 2023 41.24 41.60 36.49 36.91 356,044 -4.49(-10.85%)
Dec 12, 2023 41.39 42.11 41.08 41.40 124,584 -0.01(-0.02%)
Dec 11, 2023 41.95 42.40 41.14 41.41 136,039 -0.42(-1.01%)
Dec 08, 2023 41.99 43.05 41.45 41.83 215,004 +0.37(+0.90%)
Dec 07, 2023 41.47 42.09 40.91 41.46 103,063 -0.18(-0.42%)
Dec 06, 2023 40.58 41.65 39.91 41.64 173,783 +0.45(+1.09%)
Dec 05, 2023 41.09 41.90 41.03 41.19 179,072 +0.56(+1.37%)
Dec 04, 2023 42.07 42.09 40.59 40.63 319,514 -0.67(-1.61%)
Dec 01, 2023 44.51 44.51 41.18 41.29 339,886 -2.72(-6.18%)
Nov 30, 2023 45.22 45.62 43.90 44.02 223,511 -1.09(-2.41%)
Nov 29, 2023 45.26 45.26 43.95 45.10 344,192 -0.95(-2.06%)
Nov 28, 2023 47.25 47.86 45.95 46.05 191,580 -0.71(-1.53%)
Nov 27, 2023 47.21 47.74 46.04 46.77 131,363 -0.66(-1.38%)
Nov 24, 2023 47.94 48.81 47.30 47.42 68,301 -0.35(-0.74%)
Nov 22, 2023 47.37 48.36 46.66 47.77 154,837 -0.50(-1.03%)
Nov 21, 2023 47.88 48.50 47.67 48.27 136,528 +0.84(+1.77%)
Nov 20, 2023 48.81 49.92 47.43 47.43 247,632 -1.17(-2.42%)
Nov 17, 2023 47.09 49.11 47.09 48.61 210,417 +0.24(+0.51%)
Nov 16, 2023 47.86 48.69 47.50 48.36 347,981 -0.01(-0.02%)
Nov 15, 2023 48.84 48.88 47.01 48.37 362,225 -0.08(-0.16%)
Nov 14, 2023 53.23 53.23 47.15 48.45 799,624 -9.32(-16.13%)
Nov 13, 2023 57.69 58.85 57.24 57.77 178,151 +1.21(+2.15%)
Nov 10, 2023 57.35 58.74 56.22 56.55 253,148 -1.73(-2.97%)
Nov 09, 2023 55.03 58.62 55.03 58.29 238,173 +2.46(+4.40%)
Nov 08, 2023 56.11 56.63 55.39 55.83 196,786 -0.99(-1.74%)
Nov 07, 2023 55.74 56.94 55.22 56.82 272,268 +1.61(+2.91%)
Nov 06, 2023 53.19 56.10 53.19 55.21 307,801 +2.07(+3.89%)
Nov 03, 2023 54.47 54.47 50.59 53.15 462,419 -3.96(-6.94%)
Nov 02, 2023 59.76 60.05 56.25 57.11 596,424 -5.68(-9.04%)
Nov 01, 2023 63.19 64.91 62.53 62.79 393,086 -0.99(-1.55%)
Oct 31, 2023 65.91 68.02 63.58 63.78 486,537 -4.03(-5.95%)
Oct 30, 2023 67.47 70.66 66.01 67.81 306,161 -0.65(-0.94%)
Oct 27, 2023 65.39 69.10 65.34 68.46 315,411 +3.28(+5.03%)
Oct 26, 2023 69.40 69.40 63.83 65.18 758,459 -4.49(-6.45%)
Oct 25, 2023 67.42 70.06 66.91 69.67 439,751 +4.00(+6.10%)
Oct 24, 2023 66.65 67.28 64.96 65.67 322,561 -2.01(-2.97%)
Oct 23, 2023 67.54 68.57 65.30 67.67 404,390 +1.40(+2.11%)
Oct 20, 2023 65.13 66.27 63.33 66.27 350,911 +1.09(+1.67%)
Oct 19, 2023 62.13 65.26 60.75 65.19 580,875 +4.60(+7.59%)
Oct 18, 2023 57.89 60.59 57.34 60.59 371,863 +3.72(+6.54%)
Oct 17, 2023 56.93 57.94 54.62 56.87 371,444 +0.90(+1.61%)
Oct 16, 2023 56.77 58.43 55.41 55.97 290,024 -1.53(-2.66%)
Oct 13, 2023 56.74 58.42 56.15 57.49 203,081 -0.07(-0.12%)
Oct 12, 2023 55.66 58.38 55.64 57.56 404,683 +2.22(+4.01%)
Oct 11, 2023 57.74 57.74 55.21 55.34 385,876 -3.49(-5.94%)
Oct 10, 2023 59.65 60.52 57.26 58.83 309,075 -0.68(-1.13%)
Oct 09, 2023 62.65 62.92 58.97 59.51 290,873 -2.45(-3.95%)
Oct 06, 2023 64.00 65.97 60.62 61.96 471,510 -0.60(-0.95%)
Oct 05, 2023 63.62 64.84 62.25 62.55 282,217 -1.21(-1.90%)
Oct 04, 2023 65.19 67.22 63.53 63.77 395,199 -2.11(-3.21%)
Oct 03, 2023 63.62 66.40 62.60 65.88 430,232 +3.47(+5.57%)
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.