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 )

7.991 -0.189 (-2.31%)
Streaming Delayed Price Updated: 10:56 AM EDT, May 8, 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 (%)
Dec 29, 2023 10.77 10.87 10.56 10.57 713,126 -0.37(-3.37%)
Dec 28, 2023 10.72 10.95 10.68 10.94 458,436 +0.18(+1.67%)
Dec 27, 2023 10.63 10.79 10.51 10.76 984,459 +0.16(+1.50%)
Dec 26, 2023 10.39 10.66 10.33 10.60 679,340 +0.24(+2.30%)
Dec 22, 2023 10.36 10.58 10.22 10.36 772,935 +0.14(+1.36%)
Dec 21, 2023 10.26 10.33 9.936 10.23 825,632 +0.22(+2.19%)
Dec 20, 2023 10.40 10.60 9.991 10.01 1,096,294 -0.41(-3.89%)
Dec 19, 2023 10.35 10.48 10.28 10.41 802,831 +0.22(+2.13%)
Dec 18, 2023 10.38 10.45 10.15 10.19 866,478 -0.07(-0.67%)
Dec 15, 2023 10.60 10.60 10.01 10.26 1,567,355 -0.43(-3.98%)
Dec 14, 2023 10.44 10.88 10.38 10.69 2,609,592 +0.83(+8.43%)
Dec 13, 2023 8.918 9.947 8.839 9.858 1,655,066 +0.97(+10.90%)
Dec 12, 2023 8.918 8.969 8.745 8.889 475,908 -0.02(-0.22%)
Dec 11, 2023 8.790 8.949 8.691 8.908 689,251 +0.08(+0.90%)
Dec 08, 2023 8.849 8.908 8.538 8.829 805,730 -0.06(-0.67%)
Dec 07, 2023 8.869 8.997 8.760 8.889 542,321 +0.03(+0.33%)
Dec 06, 2023 9.077 9.216 8.839 8.859 633,617 -0.08(-0.88%)
Dec 05, 2023 8.968 8.978 8.780 8.938 858,937 -0.15(-1.63%)
Dec 04, 2023 8.770 9.086 8.740 9.086 1,412,718 +0.17(+1.88%)
Dec 01, 2023 8.384 8.943 8.305 8.918 1,165,663 +0.51(+6.12%)
Nov 30, 2023 8.206 8.414 8.098 8.404 821,543 +0.21(+2.53%)
Nov 29, 2023 8.216 8.394 8.178 8.197 1,014,494 +0.19(+2.35%)
Nov 28, 2023 7.831 8.048 7.732 8.009 652,517 +0.12(+1.50%)
Nov 27, 2023 7.831 8.028 7.732 7.890 662,955 +0.09(+1.14%)
Nov 24, 2023 7.687 7.811 7.564 7.801 394,256 +0.08(+1.02%)
Nov 22, 2023 7.821 7.910 7.642 7.722 863,024 +0.06(+0.77%)
Nov 21, 2023 7.722 7.752 7.603 7.663 625,294 -0.11(-1.40%)
Nov 20, 2023 7.593 7.781 7.396 7.771 769,636 +0.17(+2.21%)
Nov 17, 2023 7.771 7.831 7.516 7.603 650,034 -0.05(-0.65%)
Nov 16, 2023 7.673 7.762 7.574 7.653 997,783 +0.02(+0.26%)
Nov 15, 2023 7.613 7.849 7.554 7.633 1,085,558 +0.03(+0.39%)
Nov 14, 2023 7.188 7.771 7.158 7.603 2,622,701 +1.05(+15.99%)
Nov 13, 2023 6.625 6.625 6.427 6.555 605,126 -0.15(-2.21%)
Nov 10, 2023 6.605 6.738 6.456 6.704 920,057 +0.20(+3.04%)
Nov 09, 2023 6.891 6.891 6.466 6.506 938,636 -0.32(-4.64%)
Nov 08, 2023 6.802 6.867 6.713 6.822 977,604 +0.12(+1.77%)
Nov 07, 2023 6.832 6.891 6.676 6.704 1,038,968 -0.19(-2.73%)
Nov 06, 2023 7.139 7.149 6.768 6.891 2,114,905 -0.30(-4.13%)
Nov 03, 2023 7.069 7.465 7.020 7.188 1,882,987 +0.48(+7.23%)
Nov 02, 2023 6.447 6.788 6.407 6.704 1,958,568 +0.54(+8.83%)
Nov 01, 2023 6.091 6.170 5.951 6.160 1,996,700 +0.12(+1.96%)
Oct 31, 2023 5.834 6.071 5.695 6.041 1,768,963 +0.35(+6.08%)
Oct 30, 2023 5.764 5.848 5.473 5.695 1,103,516 +0.04(+0.70%)
Oct 27, 2023 5.962 5.982 5.596 5.656 1,324,229 -0.29(-4.83%)
Oct 26, 2023 5.636 6.062 5.636 5.942 1,684,664 +0.35(+6.18%)
Oct 25, 2023 5.814 5.843 5.547 5.596 1,174,829 -0.36(-5.98%)
Oct 24, 2023 5.834 6.011 5.814 5.952 851,657 +0.21(+3.61%)
Oct 23, 2023 5.784 6.002 5.700 5.745 1,574,689 -0.18(-3.00%)
Oct 20, 2023 6.081 6.170 5.903 5.923 1,441,123 -0.10(-1.64%)
Oct 19, 2023 6.328 6.466 5.991 6.021 1,729,705 -0.48(-7.45%)
Oct 18, 2023 6.822 6.882 6.486 6.506 690,656 -0.45(-6.53%)
Oct 17, 2023 6.921 7.229 6.802 6.961 1,214,405 -0.11(-1.54%)
Oct 16, 2023 6.971 7.124 6.763 7.069 795,382 +0.22(+3.17%)
Oct 13, 2023 6.990 7.030 6.762 6.852 839,372 -0.01(-0.14%)
Oct 12, 2023 7.139 7.139 6.763 6.862 925,742 -0.30(-4.14%)
Oct 11, 2023 6.842 7.168 6.842 7.158 950,786 +0.41(+6.00%)
Oct 10, 2023 6.644 6.921 6.545 6.753 860,343 +0.08(+1.19%)
Oct 09, 2023 6.328 6.723 6.298 6.674 623,897 +0.25(+3.85%)
Oct 06, 2023 6.209 6.545 6.011 6.427 1,200,277 +0.08(+1.25%)
Oct 05, 2023 6.219 6.377 6.129 6.348 680,045 +0.13(+2.07%)
Oct 04, 2023 6.130 6.249 5.918 6.219 1,018,976 +0.19(+3.11%)
Oct 03, 2023 6.278 6.367 5.987 6.031 1,156,033 -0.38(-5.86%)
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.