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 )

8.780 +0.190 (+2.21%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 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 (%)
Jun 28, 2024 8.740 8.880 8.570 8.780 490,394 +0.19(+2.21%)
Jun 27, 2024 8.430 8.610 8.330 8.590 584,256 +0.25(+3.00%)
Jun 26, 2024 8.250 8.430 8.205 8.340 288,174 -0.06(-0.71%)
Jun 25, 2024 8.730 8.730 8.270 8.400 764,295 -0.35(-4.04%)
Jun 24, 2024 8.585 9.042 8.536 8.754 557,958 +0.16(+1.85%)
Jun 21, 2024 8.625 8.625 8.387 8.595 508,261 +0.06(+0.70%)
Jun 20, 2024 8.556 8.596 8.437 8.536 473,317 -0.07(-0.81%)
Jun 18, 2024 8.516 8.704 8.516 8.605 602,827 +0.11(+1.28%)
Jun 17, 2024 8.506 8.635 8.348 8.496 700,531 -0.15(-1.72%)
Jun 14, 2024 8.536 8.724 8.427 8.645 511,028 +0.01(+0.11%)
Jun 13, 2024 8.615 8.724 8.447 8.635 477,960 +0.12(+1.40%)
Jun 12, 2024 8.833 8.987 8.491 8.516 1,198,338 +0.16(+1.90%)
Jun 11, 2024 8.338 8.467 8.258 8.357 409,802 -0.06(-0.71%)
Jun 10, 2024 8.189 8.506 8.090 8.417 488,046 +0.11(+1.31%)
Jun 07, 2024 8.189 8.360 8.090 8.308 549,631 -0.21(-2.44%)
Jun 06, 2024 8.377 8.534 8.239 8.516 670,231 +0.04(+0.47%)
Jun 05, 2024 8.526 8.536 8.328 8.476 822,532 -0.05(-0.58%)
Jun 04, 2024 8.229 8.615 8.219 8.526 869,700 +0.26(+3.12%)
Jun 03, 2024 8.467 8.467 8.145 8.268 785,164 -0.09(-1.07%)
May 31, 2024 8.070 8.377 7.941 8.357 997,982 +0.44(+5.51%)
May 30, 2024 7.753 7.931 7.713 7.921 752,689 +0.35(+4.58%)
May 29, 2024 7.604 7.634 7.485 7.574 656,020 -0.24(-3.05%)
May 28, 2024 8.110 8.160 7.782 7.812 595,950 -0.14(-1.75%)
May 24, 2024 8.110 8.110 7.931 7.951 669,259 -0.02(-0.25%)
May 23, 2024 8.516 8.516 7.941 7.971 1,294,554 -0.56(-6.51%)
May 22, 2024 8.704 8.783 8.442 8.526 819,416 -0.22(-2.49%)
May 21, 2024 8.714 8.794 8.645 8.744 556,648 +0.00(+0.00%)
May 20, 2024 8.913 8.952 8.729 8.744 538,808 -0.18(-2.00%)
May 17, 2024 8.962 9.000 8.835 8.923 668,766 -0.03(-0.33%)
May 16, 2024 9.051 9.108 8.913 8.952 819,334 -0.05(-0.55%)
May 15, 2024 8.942 9.071 8.882 9.002 1,353,840 +0.46(+5.34%)
May 14, 2024 8.476 8.685 8.437 8.546 1,256,005 +0.17(+2.01%)
May 13, 2024 8.407 8.536 8.248 8.377 1,034,010 +0.07(+0.84%)
May 10, 2024 8.437 8.476 8.239 8.308 892,155 -0.11(-1.30%)
May 09, 2024 8.169 8.432 8.129 8.417 1,465,482 +0.55(+6.93%)
May 08, 2024 7.941 7.951 7.812 7.872 1,131,674 -0.24(-2.93%)
May 07, 2024 7.961 8.146 7.941 8.110 1,281,554 +0.26(+3.28%)
May 06, 2024 8.030 8.050 7.733 7.852 1,159,271 +0.00(+0.00%)
May 03, 2024 8.040 8.179 7.792 7.852 2,063,859 +0.19(+2.46%)
May 02, 2024 7.594 7.694 7.307 7.663 1,773,333 +0.30(+4.04%)
May 01, 2024 7.317 7.743 7.277 7.366 1,750,072 +0.03(+0.41%)
Apr 30, 2024 7.545 7.708 7.336 7.336 1,436,747 -0.44(-5.61%)
Apr 29, 2024 7.683 7.832 7.634 7.773 898,817 +0.24(+3.16%)
Apr 26, 2024 7.535 7.753 7.485 7.535 859,483 +0.01(+0.13%)
Apr 25, 2024 7.445 7.564 7.267 7.525 880,372 -0.12(-1.56%)
Apr 24, 2024 7.475 7.688 7.346 7.644 1,339,240 +0.07(+0.92%)
Apr 23, 2024 7.426 7.644 7.358 7.574 1,049,995 +0.22(+2.96%)
Apr 22, 2024 7.267 7.425 7.138 7.356 1,001,267 +0.16(+2.20%)
Apr 19, 2024 7.138 7.297 7.108 7.198 782,222 +0.09(+1.26%)
Apr 18, 2024 7.227 7.240 7.009 7.108 965,009 -0.03(-0.42%)
Apr 17, 2024 7.237 7.336 7.118 7.138 1,516,848 -0.17(-2.31%)
Apr 16, 2024 7.564 7.574 7.227 7.307 1,360,553 -0.36(-4.66%)
Apr 15, 2024 8.298 8.298 7.500 7.663 1,382,613 -0.41(-5.04%)
Apr 12, 2024 8.229 8.258 7.986 8.070 1,045,947 -0.28(-3.33%)
Apr 11, 2024 8.427 8.526 8.129 8.348 1,151,845 +0.01(+0.12%)
Apr 10, 2024 8.814 8.814 8.149 8.338 2,393,625 -1.16(-12.21%)
Apr 09, 2024 9.279 9.498 9.198 9.498 607,677 +0.34(+3.68%)
Apr 08, 2024 8.972 9.173 8.950 9.161 577,133 +0.23(+2.55%)
Apr 05, 2024 8.724 8.992 8.625 8.932 702,543 +0.16(+1.81%)
Apr 04, 2024 9.210 9.339 8.695 8.774 851,247 -0.20(-2.21%)
Apr 03, 2024 8.932 9.027 8.794 8.972 765,795 -0.01(-0.11%)
Apr 02, 2024 9.081 9.095 8.873 8.982 979,458 -0.31(-3.31%)
Apr 01, 2024 9.874 9.874 9.245 9.289 975,283 -0.53(-5.35%)
Mar 28, 2024 9.676 9.825 9.825 9.815 671,932 +0.22(+2.27%)
Mar 27, 2024 9.170 9.607 9.161 9.597 929,002 +0.65(+7.32%)
Mar 26, 2024 9.111 9.123 8.942 8.942 601,087 -0.13(-1.42%)
Mar 25, 2024 9.200 9.294 9.042 9.071 659,267 -0.12(-1.29%)
Mar 22, 2024 9.527 9.580 9.151 9.190 642,709 -0.34(-3.54%)
Mar 21, 2024 9.537 9.676 9.349 9.527 749,239 +0.12(+1.26%)
Mar 20, 2024 9.061 9.483 8.962 9.408 986,343 +0.12(+1.28%)
Mar 19, 2024 9.299 9.398 9.116 9.289 555,087 -0.02(-0.20%)
Mar 18, 2024 9.387 9.476 9.269 9.308 698,975 -0.01(-0.11%)
Mar 15, 2024 9.071 9.362 9.051 9.318 727,477 -0.01(-0.11%)
Mar 14, 2024 9.683 9.683 9.066 9.328 1,270,573 -0.43(-4.45%)
Mar 13, 2024 9.890 10.05 9.653 9.762 632,076 -0.16(-1.59%)
Mar 12, 2024 9.959 10.06 9.683 9.920 820,592 -0.11(-1.08%)
Mar 11, 2024 10.12 10.30 9.876 10.03 569,103 -0.14(-1.36%)
Mar 08, 2024 10.02 10.25 9.999 10.17 686,940 +0.32(+3.21%)
Mar 07, 2024 10.02 10.06 9.677 9.851 501,154 +0.01(+0.10%)
Mar 06, 2024 9.880 9.940 9.693 9.841 619,958 +0.15(+1.53%)
Mar 05, 2024 10.02 10.15 9.565 9.693 840,540 -0.37(-3.63%)
Mar 04, 2024 9.703 10.10 9.466 10.06 786,466 +0.32(+3.24%)
Mar 01, 2024 9.377 9.772 9.051 9.742 682,255 +0.33(+3.46%)
Feb 29, 2024 9.387 9.594 9.328 9.417 1,007,664 +0.18(+1.92%)
Feb 28, 2024 8.726 9.333 8.716 9.239 749,116 +0.35(+3.88%)
Feb 27, 2024 9.002 9.120 8.795 8.893 1,010,679 +0.03(+0.33%)
Feb 26, 2024 9.170 9.254 8.829 8.864 855,512 -0.33(-3.54%)
Feb 23, 2024 9.180 9.327 9.101 9.190 442,073 +0.03(+0.32%)
Feb 22, 2024 9.209 9.298 9.071 9.160 558,513 +0.06(+0.65%)
Feb 21, 2024 8.933 9.120 8.884 9.101 516,007 +0.19(+2.10%)
Feb 20, 2024 8.834 9.032 8.676 8.913 620,852 -0.02(-0.22%)
Feb 16, 2024 8.884 9.076 8.736 8.933 879,067 -0.29(-3.10%)
Feb 15, 2024 8.785 9.259 8.785 9.219 954,310 +0.58(+6.74%)
Feb 14, 2024 8.568 8.765 8.410 8.637 882,793 +0.18(+2.10%)
Feb 13, 2024 8.449 8.459 8.094 8.459 993,661 -0.49(-5.51%)
Feb 12, 2024 9.071 9.209 8.892 8.953 1,046,525 -0.09(-0.98%)
Feb 09, 2024 9.012 9.049 8.716 9.041 622,702 +0.08(+0.88%)
Feb 08, 2024 8.726 9.028 8.716 8.963 556,167 +0.13(+1.45%)
Feb 07, 2024 8.923 8.974 8.676 8.834 567,925 -0.02(-0.22%)
Feb 06, 2024 8.518 8.884 8.420 8.854 693,537 +0.39(+4.67%)
Feb 05, 2024 8.666 8.686 8.382 8.459 1,136,886 -0.54(-6.03%)
Feb 02, 2024 9.081 9.190 8.528 9.002 2,226,257 -0.38(-4.00%)
Feb 01, 2024 8.834 9.377 8.736 9.377 1,282,848 +0.48(+5.44%)
Jan 31, 2024 9.170 9.436 8.839 8.893 2,164,710 -0.24(-2.59%)
Jan 30, 2024 9.209 9.343 9.051 9.130 772,097 -0.23(-2.43%)
Jan 29, 2024 9.170 9.402 9.101 9.357 1,079,840 +0.17(+1.83%)
Jan 26, 2024 9.357 9.387 9.111 9.190 493,860 -0.12(-1.27%)
Jan 25, 2024 9.239 9.407 9.168 9.308 713,558 +0.36(+3.97%)
Jan 24, 2024 9.555 9.624 8.924 8.953 1,312,966 -0.38(-4.12%)
Jan 23, 2024 9.614 9.683 9.229 9.338 758,931 -0.16(-1.66%)
Jan 22, 2024 9.466 9.792 9.379 9.496 914,203 +0.14(+1.48%)
Jan 19, 2024 9.209 9.456 8.953 9.357 1,000,310 +0.26(+2.82%)
Jan 18, 2024 9.328 9.387 8.923 9.101 1,029,692 -0.17(-1.81%)
Jan 17, 2024 9.456 9.802 8.982 9.269 1,873,552 -0.57(-5.82%)
Jan 16, 2024 9.871 10.02 9.737 9.841 831,113 -0.17(-1.68%)
Jan 12, 2024 10.09 10.16 9.850 10.01 899,908 +0.22(+2.22%)
Jan 11, 2024 9.940 10.01 9.673 9.792 1,072,778 -0.32(-3.12%)
Jan 10, 2024 10.14 10.24 9.994 10.11 462,234 +0.04(+0.39%)
Jan 09, 2024 10.02 10.20 9.841 10.07 712,507 -0.22(-2.11%)
Jan 08, 2024 9.831 10.30 9.782 10.29 637,990 +0.43(+4.41%)
Jan 05, 2024 9.772 10.13 9.594 9.851 971,440 -0.08(-0.80%)
Jan 04, 2024 9.920 10.16 9.831 9.930 1,177,472 -0.07(-0.69%)
Jan 03, 2024 10.57 10.57 9.959 9.999 1,471,105 -0.77(-7.15%)
Jan 02, 2024 10.36 10.80 10.28 10.77 1,098,166 +0.29(+2.73%)
Dec 29, 2023 10.68 10.78 10.47 10.48 719,314 -0.37(-3.37%)
Dec 28, 2023 10.63 10.86 10.59 10.85 462,414 +0.18(+1.67%)
Dec 27, 2023 10.54 10.70 10.42 10.67 993,001 +0.16(+1.50%)
Dec 26, 2023 10.30 10.57 10.25 10.51 685,235 +0.24(+2.31%)
Dec 22, 2023 10.28 10.49 10.13 10.28 779,642 +0.14(+1.36%)
Dec 21, 2023 10.17 10.25 9.851 10.14 832,796 +0.22(+2.19%)
Dec 20, 2023 10.31 10.51 9.905 9.920 1,105,806 -0.40(-3.89%)
Dec 19, 2023 10.26 10.39 10.19 10.32 809,797 +0.22(+2.13%)
Dec 18, 2023 10.29 10.36 10.06 10.11 873,996 -0.07(-0.67%)
Dec 15, 2023 10.51 10.51 9.925 10.17 1,580,955 -0.42(-3.98%)
Dec 14, 2023 10.35 10.78 10.29 10.60 2,632,235 +0.82(+8.42%)
Dec 13, 2023 8.842 9.861 8.763 9.773 1,669,427 +0.96(+10.90%)
Dec 12, 2023 8.842 8.891 8.670 8.812 480,038 -0.02(-0.22%)
Dec 11, 2023 8.714 8.872 8.616 8.832 695,231 +0.08(+0.90%)
Dec 08, 2023 8.773 8.832 8.464 8.753 812,722 -0.06(-0.67%)
Dec 07, 2023 8.793 8.920 8.685 8.812 547,027 +0.03(+0.33%)
Dec 06, 2023 8.998 9.136 8.763 8.783 639,115 -0.08(-0.88%)
Dec 05, 2023 8.891 8.900 8.704 8.861 866,390 -0.15(-1.63%)
Dec 04, 2023 8.695 9.008 8.665 9.008 1,424,977 +0.17(+1.88%)
Dec 01, 2023 8.312 8.866 8.234 8.842 1,175,778 +0.51(+6.12%)
Nov 30, 2023 8.136 8.342 8.028 8.332 828,672 +0.21(+2.53%)
Nov 29, 2023 8.146 8.322 8.107 8.126 1,023,297 +0.19(+2.35%)
Nov 28, 2023 7.763 7.979 7.665 7.940 658,179 +0.12(+1.50%)
Nov 27, 2023 7.763 7.959 7.665 7.822 668,708 +0.09(+1.14%)
Nov 24, 2023 7.621 7.744 7.499 7.734 397,677 +0.08(+1.02%)
Nov 22, 2023 7.754 7.842 7.576 7.656 870,512 +0.06(+0.77%)
Nov 21, 2023 7.656 7.685 7.538 7.597 630,720 -0.11(-1.40%)
Nov 20, 2023 7.528 7.714 7.332 7.705 776,315 +0.17(+2.21%)
Nov 17, 2023 7.705 7.763 7.451 7.538 655,674 -0.05(-0.65%)
Nov 16, 2023 7.607 7.695 7.509 7.587 1,006,441 +0.02(+0.26%)
Nov 15, 2023 7.548 7.781 7.489 7.567 1,094,977 +0.03(+0.39%)
Nov 14, 2023 7.126 7.704 7.097 7.538 2,645,459 +1.04(+15.99%)
Nov 13, 2023 6.568 6.568 6.371 6.499 610,376 -0.15(-2.21%)
Nov 10, 2023 6.548 6.680 6.401 6.646 928,040 +0.20(+3.04%)
Nov 09, 2023 6.832 6.832 6.411 6.450 946,781 -0.31(-4.64%)
Nov 08, 2023 6.744 6.808 6.656 6.764 986,087 +0.12(+1.77%)
Nov 07, 2023 6.773 6.832 6.618 6.646 1,047,983 -0.19(-2.73%)
Nov 06, 2023 7.077 7.087 6.710 6.832 2,133,256 -0.29(-4.13%)
Nov 03, 2023 7.009 7.401 6.960 7.126 1,899,326 +0.48(+7.23%)
Nov 02, 2023 6.391 6.729 6.352 6.646 1,975,563 +0.54(+8.83%)
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.