Skip to main content

Real Estate Bull 3X Direxion (NY: DRN )

9.900 +0.220 (+2.27%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 20.91 22.01 21.98 169,080 +0.89(+4.22%)
Jan 28, 2022 19.31 21.12 18.68 21.09 367,737 +1.82(+9.43%)
Jan 27, 2022 20.81 21.14 19.00 19.28 365,801 -1.03(-5.08%)
Jan 26, 2022 21.77 22.33 20.02 20.31 283,827 -0.93(-4.37%)
Jan 25, 2022 20.84 21.71 20.08 21.24 150,131 -0.27(-1.28%)
Jan 24, 2022 20.57 21.65 19.19 21.51 548,216 +0.09(+0.44%)
Jan 21, 2022 21.52 22.24 21.27 21.42 223,787 -0.17(-0.79%)
Jan 20, 2022 22.67 23.32 21.54 21.59 184,229 -0.88(-3.92%)
Jan 19, 2022 23.75 24.03 22.45 22.47 153,533 -0.94(-4.01%)
Jan 18, 2022 23.68 23.75 22.92 23.41 211,424 -0.72(-2.98%)
Jan 14, 2022 24.12 0 -0.70(-2.82%)
Jan 13, 2022 25.17 25.52 24.71 24.83 161,510 -0.14(-0.57%)
Jan 12, 2022 25.07 25.44 24.88 24.97 211,166 +0.11(+0.46%)
Jan 11, 2022 24.77 24.97 23.76 24.85 289,221 +0.08(+0.31%)
Jan 10, 2022 24.76 24.81 23.85 24.78 385,754 -0.49(-1.95%)
Jan 07, 2022 25.65 25.74 25.02 25.27 159,076 -0.42(-1.62%)
Jan 06, 2022 25.81 25.98 24.91 25.69 232,373 -0.05(-0.18%)
Jan 05, 2022 27.95 27.95 25.56 25.74 520,696 -2.39(-8.49%)
Jan 04, 2022 28.42 28.88 28.01 28.12 181,962 -0.03(-0.10%)
Jan 03, 2022 29.07 29.10 26.97 28.15 489,540 -0.67(-2.33%)
Dec 31, 2021 28.61 29.37 28.61 28.82 362,168 +0.20(+0.69%)
Dec 30, 2021 28.38 28.97 28.29 28.62 243,934 +0.36(+1.27%)
Dec 29, 2021 27.84 28.43 27.49 28.26 193,330 +0.56(+2.02%)
Dec 28, 2021 27.38 27.77 27.17 27.71 183,156 +0.35(+1.28%)
Dec 27, 2021 26.11 27.40 26.05 27.36 191,448 +1.29(+4.94%)
Dec 23, 2021 26.35 26.43 25.67 26.07 154,951 -0.11(-0.43%)
Dec 22, 2021 25.42 26.22 25.35 26.18 116,933 +0.77(+3.02%)
Dec 21, 2021 25.10 25.72 24.90 25.41 111,418 +0.87(+3.55%)
Dec 20, 2021 24.37 24.75 23.72 24.54 166,447 -0.67(-2.67%)
Dec 17, 2021 24.87 25.97 24.87 25.21 134,318 -0.05(-0.19%)
Dec 16, 2021 25.49 25.91 24.82 25.26 134,998 -0.02(-0.07%)
Dec 15, 2021 24.30 25.40 24.29 25.28 73,259 +1.03(+4.26%)
Dec 14, 2021 24.89 25.09 23.92 24.25 133,439 -0.96(-3.80%)
Dec 13, 2021 24.47 25.51 24.22 25.20 128,214 +0.67(+2.74%)
Dec 10, 2021 24.72 24.72 24.21 24.53 66,716 +0.17(+0.70%)
Dec 09, 2021 25.25 25.25 24.31 24.36 208,596 -1.12(-4.38%)
Dec 08, 2021 25.01 25.62 24.78 25.48 227,447 +0.58(+2.34%)
Dec 07, 2021 24.53 25.12 24.31 24.90 240,304 +1.00(+4.18%)
Dec 06, 2021 23.05 24.36 23.05 23.90 198,633 +1.24(+5.46%)
Dec 03, 2021 23.11 23.27 22.14 22.66 136,408 -0.21(-0.91%)
Dec 02, 2021 21.35 23.27 21.28 22.87 278,571 +1.76(+8.35%)
Dec 01, 2021 22.82 23.54 21.07 21.11 248,478 -1.01(-4.56%)
Nov 30, 2021 23.09 23.23 22.07 22.11 243,983 -1.41(-5.99%)
Nov 29, 2021 23.49 24.03 22.98 23.52 154,143 +0.62(+2.70%)
Nov 26, 2021 23.82 23.98 22.56 22.91 213,945 -2.20(-8.76%)
Nov 24, 2021 24.03 25.18 23.97 25.11 185,109 +0.90(+3.72%)
Nov 23, 2021 23.67 24.37 23.61 24.21 96,285 +0.57(+2.42%)
Nov 22, 2021 24.02 24.21 23.49 23.63 117,436 -0.34(-1.40%)
Nov 19, 2021 24.23 24.44 23.72 23.97 281,635 -0.45(-1.82%)
Nov 18, 2021 24.52 24.41 24.22 24.41 88,100 +0.00(+0.00%)
Nov 17, 2021 24.01 24.49 23.04 24.41 163,252 +0.24(+0.98%)
Nov 16, 2021 24.68 24.71 24.01 24.18 93,776 -0.47(-1.92%)
Nov 15, 2021 24.27 24.69 24.01 24.65 67,596 +0.49(+2.03%)
Nov 12, 2021 24.43 24.43 24.06 24.16 45,022 -0.04(-0.15%)
Nov 11, 2021 24.25 24.25 23.71 24.20 77,095 +0.09(+0.38%)
Nov 10, 2021 24.15 24.06 24.11 143,602 -0.35(-1.45%)
Nov 09, 2021 24.32 24.55 24.22 24.46 75,811 +0.14(+0.56%)
Nov 08, 2021 24.70 24.71 23.87 24.32 189,575 -0.11(-0.45%)
Nov 05, 2021 24.51 25.22 24.33 24.43 161,100 +0.43(+1.78%)
Nov 04, 2021 24.77 25.00 23.71 24.01 176,074 -0.74(-2.98%)
Nov 03, 2021 24.26 24.90 24.16 24.74 126,443 +0.29(+1.19%)
Nov 02, 2021 24.41 24.74 23.95 24.45 167,526 +0.32(+1.32%)
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.