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 )

13.25 -0.05 (-0.38%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2024 9.170 9.437 8.839 8.894 2,164,664 -0.24(-2.59%)
Jan 30, 2024 9.209 9.343 9.052 9.131 772,081 -0.23(-2.43%)
Jan 29, 2024 9.170 9.402 9.101 9.358 1,079,817 +0.17(+1.83%)
Jan 26, 2024 9.358 9.387 9.111 9.190 493,850 -0.12(-1.27%)
Jan 25, 2024 9.239 9.407 9.168 9.308 713,543 +0.36(+3.97%)
Jan 24, 2024 9.555 9.624 8.924 8.953 1,312,938 -0.38(-4.12%)
Jan 23, 2024 9.614 9.683 9.229 9.338 758,915 -0.16(-1.66%)
Jan 22, 2024 9.466 9.792 9.379 9.496 914,183 +0.14(+1.48%)
Jan 19, 2024 9.209 9.456 8.953 9.358 1,000,289 +0.26(+2.82%)
Jan 18, 2024 9.328 9.387 8.923 9.101 1,029,670 -0.17(-1.81%)
Jan 17, 2024 9.456 9.802 8.983 9.269 1,873,512 -0.57(-5.82%)
Jan 16, 2024 9.871 10.02 9.738 9.841 831,095 -0.17(-1.68%)
Jan 12, 2024 10.09 10.16 9.850 10.01 899,889 +0.22(+2.22%)
Jan 11, 2024 9.940 10.01 9.673 9.792 1,072,756 -0.32(-3.12%)
Jan 10, 2024 10.14 10.24 9.994 10.11 462,224 +0.04(+0.39%)
Jan 09, 2024 10.02 10.20 9.841 10.07 712,492 -0.22(-2.11%)
Jan 08, 2024 9.831 10.30 9.782 10.29 637,977 +0.43(+4.41%)
Jan 05, 2024 9.772 10.13 9.594 9.851 971,420 -0.08(-0.80%)
Jan 04, 2024 9.920 10.16 9.831 9.930 1,177,447 -0.07(-0.69%)
Jan 03, 2024 10.57 10.57 9.960 9.999 1,471,074 -0.77(-7.15%)
Jan 02, 2024 10.36 10.80 10.28 10.77 1,098,143 +0.29(+2.73%)
Dec 29, 2023 10.68 10.78 10.47 10.48 719,299 -0.37(-3.37%)
Dec 28, 2023 10.63 10.86 10.59 10.85 462,405 +0.18(+1.66%)
Dec 27, 2023 10.54 10.70 10.42 10.67 992,980 +0.16(+1.50%)
Dec 26, 2023 10.31 10.57 10.25 10.51 685,221 +0.24(+2.31%)
Dec 22, 2023 10.28 10.49 10.13 10.28 779,625 +0.14(+1.36%)
Dec 21, 2023 10.17 10.25 9.851 10.14 832,779 +0.22(+2.19%)
Dec 20, 2023 10.31 10.51 9.905 9.920 1,105,773 -0.40(-3.89%)
Dec 19, 2023 10.26 10.39 10.19 10.32 809,773 +0.22(+2.13%)
Dec 18, 2023 10.29 10.36 10.06 10.11 873,970 -0.07(-0.67%)
Dec 15, 2023 10.51 10.51 9.925 10.18 1,580,908 -0.42(-3.98%)
Dec 14, 2023 10.35 10.78 10.29 10.60 2,632,157 +0.82(+8.43%)
Dec 13, 2023 8.842 9.861 8.764 9.773 1,669,378 +0.96(+10.90%)
Dec 12, 2023 8.842 8.892 8.670 8.812 480,024 -0.02(-0.22%)
Dec 11, 2023 8.714 8.873 8.616 8.832 695,211 +0.08(+0.90%)
Dec 08, 2023 8.773 8.832 8.464 8.754 812,697 -0.06(-0.67%)
Dec 07, 2023 8.793 8.920 8.685 8.812 547,010 +0.03(+0.33%)
Dec 06, 2023 8.999 9.137 8.763 8.783 639,096 -0.08(-0.88%)
Dec 05, 2023 8.891 8.901 8.705 8.861 866,364 -0.15(-1.63%)
Dec 04, 2023 8.695 9.009 8.665 9.009 1,424,934 +0.17(+1.88%)
Dec 01, 2023 8.313 8.866 8.234 8.842 1,175,743 +0.51(+6.12%)
Nov 30, 2023 8.136 8.342 8.028 8.332 828,647 +0.21(+2.53%)
Nov 29, 2023 8.146 8.322 8.107 8.126 1,023,266 +0.19(+2.35%)
Nov 28, 2023 7.764 7.979 7.666 7.940 658,159 +0.12(+1.50%)
Nov 27, 2023 7.764 7.960 7.666 7.822 668,688 +0.09(+1.14%)
Nov 24, 2023 7.621 7.744 7.499 7.734 397,665 +0.08(+1.02%)
Nov 22, 2023 7.754 7.842 7.576 7.656 870,486 +0.06(+0.77%)
Nov 21, 2023 7.656 7.685 7.538 7.597 630,701 -0.11(-1.40%)
Nov 20, 2023 7.528 7.715 7.332 7.705 776,292 +0.17(+2.21%)
Nov 17, 2023 7.705 7.764 7.451 7.538 655,655 -0.05(-0.65%)
Nov 16, 2023 7.607 7.695 7.509 7.587 1,006,411 +0.02(+0.26%)
Nov 15, 2023 7.548 7.781 7.489 7.568 1,094,944 +0.03(+0.39%)
Nov 14, 2023 7.126 7.705 7.097 7.538 2,645,380 +1.04(+15.99%)
Nov 13, 2023 6.568 6.568 6.372 6.499 610,358 -0.15(-2.21%)
Nov 10, 2023 6.548 6.680 6.401 6.646 928,012 +0.20(+3.04%)
Nov 09, 2023 6.832 6.832 6.411 6.450 946,752 -0.31(-4.64%)
Nov 08, 2023 6.744 6.808 6.656 6.764 986,057 +0.12(+1.77%)
Nov 07, 2023 6.774 6.832 6.619 6.646 1,047,951 -0.19(-2.73%)
Nov 06, 2023 7.077 7.087 6.710 6.832 2,133,193 -0.29(-4.13%)
Nov 03, 2023 7.009 7.401 6.960 7.126 1,899,269 +0.48(+7.23%)
Nov 02, 2023 6.391 6.729 6.352 6.646 1,975,504 +0.54(+8.83%)
Nov 01, 2023 6.038 6.117 5.900 6.107 2,013,966 +0.12(+1.96%)
Oct 31, 2023 5.784 6.019 5.646 5.989 1,784,259 +0.34(+6.08%)
Oct 30, 2023 5.715 5.798 5.426 5.646 1,113,058 +0.04(+0.70%)
Oct 27, 2023 5.911 5.931 5.548 5.607 1,335,680 -0.28(-4.83%)
Oct 26, 2023 5.587 6.010 5.587 5.891 1,699,231 +0.34(+6.18%)
Oct 25, 2023 5.764 5.793 5.499 5.548 1,184,987 -0.35(-5.98%)
Oct 24, 2023 5.784 5.960 5.764 5.901 859,021 +0.21(+3.61%)
Oct 23, 2023 5.734 5.950 5.651 5.695 1,588,305 -0.18(-3.01%)
Oct 20, 2023 6.029 6.117 5.852 5.872 1,453,585 -0.10(-1.64%)
Oct 19, 2023 6.274 6.411 5.939 5.970 1,744,662 -0.48(-7.45%)
Oct 18, 2023 6.764 6.823 6.430 6.450 696,629 -0.45(-6.53%)
Oct 17, 2023 6.862 7.167 6.744 6.901 1,224,905 -0.11(-1.54%)
Oct 16, 2023 6.911 7.063 6.705 7.009 802,259 +0.22(+3.17%)
Oct 13, 2023 6.930 6.970 6.704 6.793 846,630 -0.01(-0.14%)
Oct 12, 2023 7.077 7.077 6.705 6.803 933,746 -0.29(-4.14%)
Oct 11, 2023 6.783 7.107 6.783 7.097 959,007 +0.40(+6.00%)
Oct 10, 2023 6.587 6.862 6.489 6.695 867,782 +0.08(+1.19%)
Oct 09, 2023 6.274 6.666 6.244 6.617 629,292 +0.25(+3.85%)
Oct 06, 2023 6.156 6.489 5.960 6.372 1,210,656 +0.08(+1.25%)
Oct 05, 2023 6.166 6.323 6.077 6.293 685,925 +0.13(+2.07%)
Oct 04, 2023 6.078 6.195 5.867 6.166 1,027,787 +0.19(+3.11%)
Oct 03, 2023 6.225 6.313 5.935 5.980 1,166,029 -0.37(-5.86%)
Oct 02, 2023 6.646 6.710 6.210 6.352 866,650 -0.36(-5.40%)
Sep 29, 2023 6.872 6.979 6.597 6.715 714,644 +0.08(+1.18%)
Sep 28, 2023 6.529 6.695 6.479 6.636 617,926 +0.18(+2.73%)
Sep 27, 2023 6.715 6.775 6.354 6.460 888,405 -0.16(-2.37%)
Sep 26, 2023 6.881 6.901 6.548 6.617 1,030,106 -0.35(-5.06%)
Sep 25, 2023 6.911 6.999 6.910 6.970 542,354 -0.04(-0.56%)
Sep 22, 2023 7.224 7.313 7.009 7.009 853,348 -0.25(-3.51%)
Sep 21, 2023 7.842 7.862 7.215 7.264 993,411 -0.76(-9.52%)
Sep 20, 2023 8.107 8.293 8.005 8.028 326,008 +0.04(+0.49%)
Sep 19, 2023 8.107 8.175 7.911 7.989 292,947 -0.12(-1.51%)
Sep 18, 2023 8.296 8.352 8.068 8.112 352,450 -0.21(-2.57%)
Sep 15, 2023 8.306 8.424 8.248 8.326 486,856 -0.12(-1.38%)
Sep 14, 2023 8.151 8.472 8.151 8.442 482,404 +0.44(+5.47%)
Sep 13, 2023 8.248 8.248 7.937 8.005 283,964 -0.25(-3.06%)
Sep 12, 2023 8.219 8.278 8.044 8.258 280,978 +0.02(+0.24%)
Sep 11, 2023 8.306 8.332 8.131 8.238 319,544 -0.02(-0.24%)
Sep 08, 2023 8.471 8.471 8.204 8.258 361,654 -0.16(-1.85%)
Sep 07, 2023 8.180 8.510 8.160 8.413 255,826 +0.18(+2.13%)
Sep 06, 2023 8.267 8.326 8.014 8.238 350,668 -0.06(-0.70%)
Sep 05, 2023 8.471 8.520 8.272 8.296 302,201 -0.21(-2.51%)
Sep 01, 2023 8.666 8.734 8.452 8.510 280,981 -0.03(-0.34%)
Aug 31, 2023 8.744 8.773 8.520 8.540 460,952 -0.22(-2.55%)
Aug 30, 2023 8.676 8.831 8.637 8.763 482,302 +0.10(+1.12%)
Aug 29, 2023 8.355 8.676 8.277 8.666 673,261 +0.28(+3.36%)
Aug 28, 2023 8.248 8.481 8.248 8.384 372,491 +0.18(+2.25%)
Aug 25, 2023 8.209 8.306 8.044 8.199 549,112 +0.07(+0.84%)
Aug 24, 2023 8.267 8.578 8.112 8.131 605,231 -0.10(-1.18%)
Aug 23, 2023 8.024 8.258 8.014 8.228 585,271 +0.33(+4.19%)
Aug 22, 2023 7.937 7.975 7.800 7.898 265,644 +0.09(+1.12%)
Aug 21, 2023 7.985 7.985 7.634 7.810 567,310 -0.23(-2.90%)
Aug 18, 2023 7.830 8.092 7.771 8.044 536,190 +0.07(+0.85%)
Aug 17, 2023 8.189 8.364 7.975 7.975 548,935 -0.18(-2.26%)
Aug 16, 2023 8.462 8.501 8.131 8.160 575,443 -0.32(-3.78%)
Aug 15, 2023 8.578 8.637 8.418 8.481 441,668 -0.26(-3.00%)
Aug 14, 2023 8.861 8.861 8.656 8.744 402,018 -0.15(-1.64%)
Aug 11, 2023 8.744 8.918 8.656 8.890 251,279 +0.03(+0.33%)
Aug 10, 2023 9.045 9.196 8.772 8.861 394,354 -0.08(-0.87%)
Aug 09, 2023 8.861 9.065 8.715 8.938 278,782 +0.04(+0.44%)
Aug 08, 2023 8.773 8.949 8.617 8.899 366,460 -0.10(-1.08%)
Aug 07, 2023 8.754 9.026 8.754 8.997 346,558 +0.29(+3.35%)
Aug 04, 2023 8.899 9.109 8.613 8.705 779,465 -0.26(-2.93%)
Aug 03, 2023 9.065 9.075 8.578 8.968 780,667 -0.39(-4.16%)
Aug 02, 2023 9.269 9.405 9.172 9.357 509,705 -0.13(-1.33%)
Aug 01, 2023 9.434 9.580 9.357 9.483 426,963 -0.06(-0.61%)
Jul 31, 2023 9.395 9.658 9.308 9.541 1,147,848 +0.21(+2.29%)
Jul 28, 2023 9.687 9.804 9.288 9.327 701,023 -0.08(-0.83%)
Jul 27, 2023 10.27 10.32 9.395 9.405 912,331 -0.63(-6.30%)
Jul 26, 2023 9.853 10.10 9.853 10.04 672,732 +0.11(+1.08%)
Jul 25, 2023 10.15 10.26 9.930 9.930 510,015 -0.25(-2.48%)
Jul 24, 2023 9.930 10.18 9.892 10.18 693,926 +0.32(+3.25%)
Jul 21, 2023 9.814 9.969 9.746 9.862 331,059 +0.12(+1.20%)
Jul 20, 2023 9.755 9.755 9.346 9.746 784,424 -0.15(-1.48%)
Jul 19, 2023 9.726 10.06 9.726 9.892 541,216 +0.31(+3.25%)
Jul 18, 2023 9.833 9.843 9.308 9.580 698,598 -0.20(-2.09%)
Jul 17, 2023 9.998 10.07 9.785 9.785 241,887 -0.26(-2.61%)
Jul 14, 2023 9.969 10.08 9.814 10.05 320,653 -0.03(-0.29%)
Jul 13, 2023 9.882 10.08 9.678 10.08 547,757 +0.20(+2.07%)
Jul 12, 2023 10.06 10.13 9.872 9.872 603,789 +0.13(+1.30%)
Jul 11, 2023 9.522 9.765 9.376 9.746 321,034 +0.31(+3.30%)
Jul 10, 2023 9.288 9.444 9.191 9.434 369,634 +0.10(+1.04%)
Jul 07, 2023 9.366 9.511 9.220 9.337 394,144 -0.15(-1.54%)
Jul 06, 2023 9.337 9.501 8.929 9.483 459,928 -0.16(-1.61%)
Jul 05, 2023 9.395 9.823 9.250 9.639 537,340 +0.12(+1.23%)
Jul 03, 2023 9.230 9.646 9.104 9.522 420,804 +0.25(+2.73%)
Jun 30, 2023 9.366 9.429 8.938 9.269 778,751 +0.15(+1.60%)
Jun 29, 2023 8.851 9.142 8.676 9.123 363,867 +0.21(+2.40%)
Jun 28, 2023 8.822 8.938 8.666 8.909 282,268 +0.06(+0.66%)
Jun 27, 2023 8.540 8.899 8.487 8.851 479,436 +0.31(+3.64%)
Jun 26, 2023 8.034 8.577 7.995 8.540 631,280 +0.51(+6.30%)
Jun 23, 2023 8.141 8.384 8.024 8.034 594,626 -0.25(-3.05%)
Jun 22, 2023 8.656 8.705 8.150 8.287 640,794 -0.40(-4.59%)
Jun 21, 2023 8.676 8.756 8.462 8.685 602,413 -0.11(-1.29%)
Jun 20, 2023 9.002 9.002 8.606 8.799 403,019 -0.28(-3.08%)
Jun 16, 2023 9.214 9.364 9.052 9.079 371,929 -0.06(-0.63%)
Jun 15, 2023 8.905 9.176 8.722 9.137 412,594 +0.22(+2.49%)
May 08, 2023 9.031 9.127 8.828 8.915 258,712 -0.19(-2.12%)
May 05, 2023 8.944 9.166 8.838 9.108 301,735 +0.38(+4.31%)
May 04, 2023 8.491 8.876 8.380 8.732 485,482 +0.26(+3.08%)
May 03, 2023 8.741 8.973 8.471 8.471 651,440 -0.18(-2.12%)
May 02, 2023 9.031 9.098 8.473 8.655 378,064 -0.45(-4.98%)
May 01, 2023 9.272 9.436 9.084 9.108 290,118 -0.26(-2.78%)
Apr 28, 2023 9.118 9.465 9.002 9.368 438,446 +0.30(+3.30%)
Apr 27, 2023 8.481 9.127 8.481 9.069 612,547 +0.63(+7.43%)
Apr 26, 2023 8.568 8.872 8.404 8.442 343,934 -0.25(-2.89%)
Apr 25, 2023 8.751 8.886 8.655 8.693 295,414 -0.23(-2.59%)
Apr 24, 2023 8.983 9.137 8.722 8.925 338,618 -0.10(-1.07%)
Apr 21, 2023 9.012 9.113 8.790 9.021 247,920 +0.05(+0.54%)
Apr 20, 2023 9.137 9.166 8.876 8.973 305,442 -0.32(-3.43%)
Apr 19, 2023 9.040 9.397 8.927 9.291 534,822 +0.13(+1.37%)
Apr 18, 2023 9.272 9.272 9.021 9.166 279,648 -0.02(-0.21%)
Apr 17, 2023 8.606 9.204 8.606 9.185 604,163 +0.54(+6.25%)
Apr 14, 2023 9.079 9.243 8.433 8.645 736,512 -0.46(-5.08%)
Apr 13, 2023 9.291 9.291 8.843 9.108 362,447 -0.10(-1.05%)
Apr 12, 2023 9.484 9.580 9.147 9.204 736,001 -0.06(-0.63%)
Apr 11, 2023 9.204 9.494 9.089 9.262 398,907 +0.13(+1.37%)
Apr 10, 2023 8.847 9.156 8.732 9.137 353,527 +0.14(+1.50%)
Apr 06, 2023 8.847 9.012 8.703 9.002 587,164 +0.14(+1.63%)
Apr 05, 2023 8.954 9.127 8.838 8.857 437,057 -0.14(-1.61%)
Apr 04, 2023 9.021 9.118 8.819 9.002 445,042 +0.00(+0.00%)
Apr 03, 2023 9.204 9.368 8.838 9.002 745,697 -0.22(-2.41%)
Mar 31, 2023 8.809 9.262 8.770 9.224 849,545 +0.55(+6.34%)
Mar 30, 2023 8.606 8.751 8.577 8.674 824,341 +0.32(+3.81%)
Mar 29, 2023 8.076 8.374 8.076 8.355 709,460 +0.53(+6.78%)
Mar 28, 2023 7.777 7.936 7.632 7.825 527,073 -0.08(-0.98%)
Mar 27, 2023 8.105 8.201 7.854 7.902 999,196 -0.04(-0.49%)
Mar 24, 2023 7.333 7.979 7.236 7.941 1,285,790 +0.47(+6.33%)
Mar 23, 2023 7.709 7.931 7.333 7.468 1,026,264 -0.10(-1.28%)
Mar 22, 2023 8.404 8.404 7.550 7.564 1,332,189 -0.91(-10.71%)
Mar 21, 2023 8.819 8.828 8.201 8.471 753,355 -0.17(-1.97%)
Mar 20, 2023 8.450 8.727 8.293 8.641 565,391 +0.25(+2.96%)
Mar 17, 2023 8.899 8.899 8.364 8.393 688,758 -0.58(-6.49%)
Mar 16, 2023 8.765 9.109 8.507 8.975 766,560 +0.00(+0.00%)
Mar 15, 2023 8.622 9.080 8.574 8.975 988,714 +0.01(+0.11%)
Mar 14, 2023 9.128 9.243 8.679 8.966 1,443,819 +0.27(+3.07%)
Mar 13, 2023 8.116 9.080 8.116 8.698 1,754,437 +0.36(+4.35%)
Mar 10, 2023 9.138 9.233 8.211 8.335 962,141 -0.87(-9.44%)
Mar 09, 2023 9.959 9.978 9.147 9.204 489,972 -0.66(-6.68%)
Mar 08, 2023 9.491 10.06 9.472 9.863 625,919 +0.35(+3.71%)
Mar 07, 2023 10.23 10.28 9.468 9.510 358,416 -0.75(-7.35%)
Mar 06, 2023 10.50 10.55 10.22 10.26 397,937 -0.11(-1.10%)
Mar 03, 2023 10.10 10.45 10.05 10.38 492,183 +0.51(+5.13%)
Mar 02, 2023 9.376 9.940 9.281 9.873 400,250 +0.32(+3.40%)
Mar 01, 2023 9.768 9.815 9.348 9.548 495,113 -0.41(-4.12%)
Feb 28, 2023 10.03 10.36 9.901 9.959 179,996 -0.05(-0.48%)
Feb 27, 2023 10.24 10.44 9.844 10.01 412,996 +0.08(+0.77%)
Feb 24, 2023 10.19 10.23 9.785 9.930 535,261 -0.58(-5.54%)
Feb 23, 2023 10.38 10.60 10.24 10.51 343,157 +0.26(+2.51%)
Feb 22, 2023 10.61 10.65 10.09 10.25 521,915 -0.31(-2.89%)
Feb 21, 2023 11.05 11.05 10.39 10.56 505,983 -0.68(-6.03%)
Feb 17, 2023 11.21 11.30 10.87 11.24 381,982 -0.12(-1.09%)
Feb 16, 2023 11.31 11.68 10.89 11.36 334,052 -0.33(-2.86%)
Feb 15, 2023 11.37 11.72 11.30 11.70 291,843 +0.07(+0.57%)
Feb 14, 2023 11.83 12.09 11.42 11.63 440,899 -0.32(-2.72%)
Feb 13, 2023 11.79 12.03 11.74 11.95 424,253 +0.26(+2.20%)
Feb 10, 2023 11.51 11.75 11.23 11.70 343,816 +0.06(+0.49%)
Feb 09, 2023 12.15 12.33 11.51 11.64 472,995 -0.34(-2.87%)
Feb 08, 2023 11.95 12.12 11.79 11.98 401,210 -0.11(-0.87%)
Feb 07, 2023 11.97 12.26 11.58 12.09 992,778 -0.12(-1.02%)
Feb 06, 2023 12.01 12.25 11.73 12.21 496,326 -0.22(-1.77%)
Feb 03, 2023 12.76 12.76 11.93 12.43 1,282,093 -0.82(-6.20%)
Feb 02, 2023 12.77 13.63 12.77 13.25 951,589 +0.84(+6.77%)
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.