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 )

7.380 -0.350 (-4.53%)
Streaming Delayed Price Updated: 10:14 AM EDT, Apr 16, 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 (%)
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%)
Oct 03, 2022 9.578 9.886 9.184 9.703 828,283 +0.52(+5.65%)
Sep 30, 2022 8.943 9.395 8.924 9.184 464,844 +0.27(+3.02%)
Sep 29, 2022 9.472 9.472 8.758 8.914 499,516 -0.83(-8.49%)
Sep 28, 2022 9.434 9.847 9.174 9.741 607,896 +0.50(+5.41%)
Sep 27, 2022 9.924 10.08 9.165 9.241 652,348 -0.38(-3.90%)
Sep 26, 2022 10.26 10.27 9.270 9.616 745,015 -0.81(-7.75%)
Sep 23, 2022 10.55 10.68 10.07 10.42 401,027 -0.43(-3.99%)
Sep 22, 2022 11.04 11.08 10.72 10.86 390,296 -0.35(-3.09%)
Sep 21, 2022 11.92 12.17 11.16 11.20 422,601 -0.49(-4.19%)
Sep 20, 2022 12.39 12.39 11.51 11.69 511,296 -1.01(-7.96%)
Sep 19, 2022 12.47 12.71 12.09 12.71 320,702 -0.07(-0.52%)
Sep 16, 2022 12.51 12.79 12.31 12.77 397,262 -0.01(-0.08%)
Sep 15, 2022 13.58 13.69 12.72 12.78 372,553 -0.92(-6.69%)
Sep 14, 2022 14.04 14.05 13.38 13.70 199,402 -0.49(-3.43%)
Sep 13, 2022 15.14 15.26 14.04 14.19 223,125 -1.84(-11.50%)
Sep 12, 2022 15.87 16.11 15.71 16.03 299,542 +0.42(+2.69%)
Sep 09, 2022 15.39 15.80 15.10 15.61 344,886 +0.43(+2.83%)
Sep 08, 2022 14.83 15.31 14.68 15.18 280,899 +0.13(+0.89%)
Sep 07, 2022 14.26 15.15 14.24 15.05 279,535 +0.80(+5.63%)
Sep 06, 2022 13.94 14.46 13.80 14.24 339,948 +0.37(+2.69%)
Sep 02, 2022 14.95 15.04 13.74 13.87 260,945 -0.69(-4.72%)
Sep 01, 2022 14.26 14.60 13.81 14.56 255,901 +0.09(+0.59%)
Aug 31, 2022 14.73 15.07 14.34 14.47 280,893 -0.12(-0.85%)
Aug 30, 2022 15.39 15.40 14.45 14.60 158,762 -0.67(-4.38%)
Aug 29, 2022 15.35 15.71 15.13 15.27 130,760 -0.42(-2.68%)
Aug 26, 2022 16.90 16.94 15.64 15.69 172,166 -1.23(-7.28%)
Aug 25, 2022 16.47 16.96 16.24 16.92 199,573 +0.73(+4.48%)
Aug 24, 2022 15.84 16.48 15.84 16.19 119,344 +0.33(+2.11%)
Aug 23, 2022 16.52 16.55 15.67 15.86 168,065 -0.77(-4.65%)
Aug 22, 2022 17.21 17.33 16.55 16.63 221,431 -1.08(-6.09%)
Aug 19, 2022 17.89 18.19 17.52 17.71 137,083 -0.50(-2.73%)
Aug 18, 2022 18.74 18.79 17.96 18.21 93,086 -0.43(-2.31%)
Aug 17, 2022 18.36 18.97 18.25 18.64 101,785 -0.19(-1.01%)
Aug 16, 2022 18.88 19.11 18.63 18.83 109,431 -0.19(-1.00%)
Aug 15, 2022 18.51 19.17 18.51 19.02 182,255 +0.28(+1.48%)
Aug 12, 2022 18.15 18.80 18.12 18.74 125,566 +0.90(+5.03%)
Aug 11, 2022 18.39 18.52 17.71 17.85 187,286 -0.32(-1.74%)
Aug 10, 2022 18.07 18.23 17.71 18.16 286,478 +0.76(+4.39%)
Aug 09, 2022 17.10 17.43 16.92 17.40 160,655 +0.35(+2.07%)
Aug 08, 2022 17.12 17.56 16.77 17.04 529,595 +0.37(+2.23%)
Aug 05, 2022 16.08 16.70 15.98 16.67 208,572 +0.14(+0.87%)
Aug 04, 2022 16.60 16.70 16.21 16.53 170,209 +0.06(+0.35%)
Aug 03, 2022 16.49 16.95 16.45 16.47 197,663 +0.20(+1.23%)
Aug 02, 2022 16.92 17.10 16.25 16.27 164,876 -0.69(-4.06%)
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.