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 )

8.380 -0.110 (-1.30%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
May 29, 2020 8.924 8.984 8.566 8.754 302,667 -0.27(-2.98%)
May 28, 2020 9.174 9.264 8.786 9.022 694,858 +0.12(+1.31%)
May 27, 2020 8.950 9.013 8.243 8.906 1,539,450 +0.54(+6.42%)
May 26, 2020 8.082 8.503 8.082 8.369 862,494 +0.81(+10.78%)
May 22, 2020 7.286 7.572 7.160 7.554 316,968 +0.34(+4.71%)
May 21, 2020 7.133 7.384 7.044 7.214 351,905 -0.04(-0.49%)
May 20, 2020 7.348 7.420 7.080 7.250 532,027 +0.19(+2.66%)
May 19, 2020 7.339 7.357 7.062 7.062 654,503 -0.29(-3.90%)
May 18, 2020 6.758 7.492 6.749 7.348 931,587 +1.10(+17.62%)
May 15, 2020 6.212 6.265 5.907 6.247 1,120,617 -0.05(-0.85%)
May 14, 2020 6.042 6.319 5.558 6.301 1,065,645 +0.03(+0.43%)
May 13, 2020 6.775 6.775 6.167 6.274 725,178 -0.50(-7.40%)
May 12, 2020 8.011 8.011 6.767 6.775 1,266,468 -1.06(-13.49%)
May 11, 2020 7.832 8.199 7.706 7.832 262,620 -0.36(-4.37%)
May 08, 2020 8.011 8.234 7.894 8.190 280,433 +0.53(+6.89%)
May 07, 2020 7.581 7.921 7.470 7.662 285,385 +0.32(+4.39%)
May 06, 2020 7.867 7.957 7.332 7.339 206,522 -0.41(-5.31%)
May 05, 2020 7.885 8.091 7.697 7.751 232,871 +0.14(+1.88%)
May 04, 2020 7.366 7.644 7.142 7.608 336,580 -0.11(-1.39%)
May 01, 2020 8.073 8.073 7.484 7.715 374,507 -0.83(-9.74%)
Apr 30, 2020 8.494 8.709 8.199 8.548 401,015 -0.44(-4.88%)
Apr 29, 2020 9.013 9.291 8.771 8.986 408,464 +0.42(+4.91%)
Apr 28, 2020 8.977 9.174 8.548 8.566 585,085 +0.20(+2.35%)
Apr 27, 2020 7.733 8.413 7.716 8.369 432,223 +0.81(+10.78%)
Apr 24, 2020 7.679 7.685 7.283 7.554 235,631 +0.06(+0.84%)
Apr 23, 2020 7.876 7.891 7.384 7.492 366,392 -0.18(-2.33%)
Apr 22, 2020 7.787 7.814 7.483 7.671 378,050 +0.30(+4.00%)
Apr 21, 2020 7.429 7.545 7.053 7.375 424,073 -0.47(-5.94%)
Apr 20, 2020 8.494 8.494 7.788 7.841 483,014 -0.84(-9.69%)
Apr 17, 2020 8.816 8.879 8.387 8.682 460,536 +0.72(+8.99%)
Apr 16, 2020 8.396 8.440 7.841 7.966 294,458 -0.28(-3.37%)
Apr 15, 2020 8.503 8.780 7.966 8.243 616,167 -1.09(-11.70%)
Apr 14, 2020 9.487 9.644 9.179 9.335 854,397 +0.59(+6.76%)
Apr 13, 2020 10.02 10.02 8.485 8.745 975,219 -1.20(-12.06%)
Apr 09, 2020 9.040 10.28 8.995 9.944 1,265,638 +1.39(+16.23%)
Apr 08, 2020 7.348 8.682 7.160 8.556 750,038 +1.47(+20.69%)
Apr 07, 2020 7.509 8.055 6.937 7.089 636,015 +0.14(+2.06%)
Apr 06, 2020 6.265 6.972 6.176 6.946 503,224 +1.32(+23.57%)
Apr 03, 2020 6.042 6.042 5.315 5.621 292,611 -0.29(-4.83%)
Apr 02, 2020 5.818 6.274 5.505 5.906 340,575 +0.03(+0.59%)
Apr 01, 2020 6.229 6.400 5.460 5.871 771,627 -1.37(-18.91%)
Mar 31, 2020 7.939 7.939 6.713 7.241 612,400 -0.53(-6.80%)
Mar 30, 2020 7.608 7.903 6.659 7.769 471,557 +0.31(+4.20%)
Mar 27, 2020 7.071 8.127 6.507 7.456 662,538 +0.15(+2.08%)
Mar 26, 2020 6.265 7.429 6.158 7.304 833,694 +1.18(+19.30%)
Mar 25, 2020 5.460 6.937 5.191 6.122 858,663 +0.88(+16.72%)
Mar 24, 2020 4.932 5.256 4.565 5.245 578,316 +0.98(+22.97%)
Mar 23, 2020 5.392 5.392 3.901 4.265 420,679 -0.94(-18.14%)
Mar 20, 2020 5.990 6.329 5.202 5.210 264,035 -0.50(-8.80%)
Mar 19, 2020 5.635 6.101 4.820 5.713 361,364 +0.25(+4.60%)
Mar 18, 2020 6.814 7.005 4.768 5.462 376,804 -2.35(-30.08%)
Mar 17, 2020 7.802 8.234 6.486 7.811 334,704 -0.87(-9.99%)
Mar 16, 2020 11.03 11.36 8.576 8.678 235,727 -5.64(-39.41%)
Mar 13, 2020 13.23 14.32 11.38 14.32 112,811 +3.00(+26.49%)
Mar 12, 2020 13.80 14.47 11.24 11.32 163,579 -4.78(-29.67%)
Mar 11, 2020 18.35 18.35 15.80 16.10 81,456 -3.62(-18.37%)
Mar 10, 2020 19.51 19.80 16.81 19.72 69,996 +1.50(+8.23%)
Mar 09, 2020 20.38 21.36 17.78 18.22 105,792 -4.59(-20.11%)
Mar 06, 2020 22.41 23.09 20.66 22.81 91,587 -1.31(-5.43%)
Mar 05, 2020 24.71 24.91 23.23 24.12 55,133 -1.63(-6.33%)
Mar 04, 2020 24.41 25.79 24.25 25.75 86,885 +2.52(+10.86%)
Mar 03, 2020 23.48 24.97 22.64 23.23 83,934 -0.12(-0.52%)
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.