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 )

8.670 +0.100 (+1.17%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 18, 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 17, 2024 8.580 8.710 8.420 8.570 694,505 -0.15(-1.72%)
Jun 14, 2024 8.610 8.800 8.500 8.720 506,632 +0.01(+0.11%)
Jun 13, 2024 8.690 8.800 8.520 8.710 473,849 +0.12(+1.40%)
Jun 12, 2024 8.910 9.065 8.565 8.590 1,188,030 +0.16(+1.90%)
Jun 11, 2024 8.410 8.540 8.330 8.430 406,277 -0.06(-0.71%)
Jun 10, 2024 8.260 8.580 8.160 8.490 483,848 +0.11(+1.31%)
Jun 07, 2024 8.260 8.432 8.160 8.380 544,903 -0.21(-2.44%)
Jun 06, 2024 8.450 8.608 8.310 8.590 664,466 +0.04(+0.47%)
Jun 05, 2024 8.600 8.610 8.400 8.550 815,457 -0.05(-0.58%)
Jun 04, 2024 8.300 8.690 8.290 8.600 862,219 +0.26(+3.12%)
Jun 03, 2024 8.540 8.540 8.216 8.340 778,410 -0.09(-1.07%)
May 31, 2024 8.140 8.449 8.010 8.430 989,397 +0.44(+5.51%)
May 30, 2024 7.820 8.000 7.780 7.990 746,214 +0.35(+4.58%)
May 29, 2024 7.670 7.700 7.550 7.640 650,377 -0.24(-3.05%)
May 28, 2024 8.180 8.231 7.850 7.880 590,824 -0.14(-1.75%)
May 24, 2024 8.180 8.180 8.000 8.020 663,502 -0.02(-0.25%)
May 23, 2024 8.590 8.590 8.010 8.040 1,283,418 -0.56(-6.51%)
May 22, 2024 8.780 8.859 8.515 8.600 812,367 -0.22(-2.49%)
May 21, 2024 8.790 8.870 8.720 8.820 551,860 +0.00(+0.00%)
May 20, 2024 8.990 9.030 8.805 8.820 534,173 -0.18(-2.00%)
May 17, 2024 9.040 9.078 8.912 9.000 663,013 -0.03(-0.33%)
May 16, 2024 9.130 9.187 8.990 9.030 812,286 -0.05(-0.55%)
May 15, 2024 9.020 9.150 8.960 9.080 1,342,194 +0.46(+5.34%)
May 14, 2024 8.550 8.760 8.510 8.620 1,245,201 +0.17(+2.01%)
May 13, 2024 8.480 8.610 8.320 8.450 1,025,115 +0.07(+0.84%)
May 10, 2024 8.510 8.550 8.310 8.380 884,481 -0.11(-1.30%)
May 09, 2024 8.240 8.505 8.200 8.490 1,452,876 +0.55(+6.93%)
May 08, 2024 8.010 8.020 7.880 7.940 1,121,939 -0.24(-2.93%)
May 07, 2024 8.030 8.216 8.010 8.180 1,270,530 +0.26(+3.28%)
May 06, 2024 8.100 8.120 7.800 7.920 1,149,299 +0.00(+0.00%)
May 03, 2024 8.110 8.250 7.860 7.920 2,046,105 +0.19(+2.46%)
May 02, 2024 7.660 7.761 7.370 7.730 1,758,078 +0.30(+4.04%)
May 01, 2024 7.380 7.810 7.340 7.430 1,735,017 +0.03(+0.41%)
Apr 30, 2024 7.610 7.775 7.400 7.400 1,424,388 -0.44(-5.61%)
Apr 29, 2024 7.750 7.900 7.700 7.840 891,085 +0.24(+3.16%)
Apr 26, 2024 7.600 7.820 7.550 7.600 852,090 +0.01(+0.13%)
Apr 25, 2024 7.510 7.630 7.330 7.590 872,799 -0.12(-1.56%)
Apr 24, 2024 7.540 7.755 7.410 7.710 1,327,720 +0.07(+0.92%)
Apr 23, 2024 7.490 7.710 7.422 7.640 1,040,963 +0.22(+2.96%)
Apr 22, 2024 7.330 7.490 7.200 7.420 992,654 +0.16(+2.20%)
Apr 19, 2024 7.200 7.360 7.170 7.260 775,493 +0.09(+1.26%)
Apr 18, 2024 7.290 7.302 7.070 7.170 956,708 -0.03(-0.42%)
Apr 17, 2024 7.300 7.400 7.180 7.200 1,503,800 -0.17(-2.31%)
Apr 16, 2024 7.630 7.640 7.290 7.370 1,348,849 -0.36(-4.66%)
Apr 15, 2024 8.370 8.370 7.565 7.730 1,370,720 -0.41(-5.04%)
Apr 12, 2024 8.300 8.330 8.055 8.140 1,036,950 -0.28(-3.33%)
Apr 11, 2024 8.500 8.600 8.200 8.420 1,141,937 +0.01(+0.12%)
Apr 10, 2024 8.890 8.890 8.220 8.410 2,373,034 -1.17(-12.21%)
Apr 09, 2024 9.360 9.580 9.278 9.580 602,450 +0.34(+3.68%)
Apr 08, 2024 9.050 9.252 9.028 9.240 572,169 +0.23(+2.55%)
Apr 05, 2024 8.800 9.070 8.700 9.010 696,500 +0.16(+1.81%)
Apr 04, 2024 9.290 9.420 8.770 8.850 843,925 -0.20(-2.21%)
Apr 03, 2024 9.010 9.105 8.870 9.050 759,208 -0.01(-0.11%)
Apr 02, 2024 9.160 9.174 8.950 9.060 971,033 -0.31(-3.31%)
Apr 01, 2024 9.960 9.960 9.325 9.370 966,894 -0.53(-5.35%)
Mar 28, 2024 9.760 9.910 9.910 9.900 666,152 +0.22(+2.27%)
Mar 27, 2024 9.250 9.690 9.240 9.680 921,011 +0.66(+7.32%)
Mar 26, 2024 9.190 9.202 9.020 9.020 595,917 -0.13(-1.42%)
Mar 25, 2024 9.280 9.375 9.120 9.150 653,596 -0.12(-1.29%)
Mar 22, 2024 9.610 9.663 9.230 9.270 637,181 -0.34(-3.54%)
Mar 21, 2024 9.620 9.760 9.430 9.610 742,794 +0.12(+1.26%)
Mar 20, 2024 9.140 9.565 9.040 9.490 977,858 +0.12(+1.28%)
Mar 19, 2024 9.380 9.480 9.195 9.370 550,312 -0.02(-0.20%)
Mar 18, 2024 9.468 9.558 9.349 9.389 692,962 -0.01(-0.11%)
Mar 15, 2024 9.150 9.444 9.130 9.399 721,219 -0.01(-0.11%)
Mar 14, 2024 9.767 9.767 9.145 9.409 1,259,643 -0.44(-4.45%)
Mar 13, 2024 9.976 10.14 9.737 9.847 626,639 -0.16(-1.59%)
Mar 12, 2024 10.05 10.15 9.767 10.01 813,533 -0.11(-1.08%)
Mar 11, 2024 10.21 10.38 9.961 10.12 564,207 -0.14(-1.36%)
Mar 08, 2024 10.11 10.33 10.09 10.26 681,031 +0.32(+3.21%)
Mar 07, 2024 10.11 10.15 9.761 9.936 496,842 +0.01(+0.10%)
Mar 06, 2024 9.966 10.03 9.777 9.926 614,624 +0.15(+1.53%)
Mar 05, 2024 10.11 10.23 9.648 9.777 833,309 -0.37(-3.63%)
Mar 04, 2024 9.787 10.19 9.548 10.15 779,700 +0.32(+3.24%)
Mar 01, 2024 9.458 9.857 9.130 9.827 676,386 +0.33(+3.46%)
Feb 29, 2024 9.468 9.677 9.409 9.498 998,995 +0.18(+1.92%)
Feb 28, 2024 8.801 9.414 8.791 9.319 742,671 +0.35(+3.88%)
Feb 27, 2024 9.080 9.200 8.871 8.971 1,001,984 +0.03(+0.33%)
Feb 26, 2024 9.249 9.334 8.906 8.941 848,153 -0.33(-3.54%)
Feb 23, 2024 9.259 9.408 9.180 9.269 438,270 +0.03(+0.32%)
Feb 22, 2024 9.289 9.379 9.150 9.239 553,708 +0.06(+0.65%)
Feb 21, 2024 9.010 9.199 8.961 9.180 511,568 +0.19(+2.10%)
Feb 20, 2024 8.911 9.110 8.752 8.991 615,511 -0.02(-0.22%)
Feb 16, 2024 8.961 9.155 8.811 9.010 871,505 -0.29(-3.10%)
Feb 15, 2024 8.861 9.339 8.861 9.299 946,100 +0.59(+6.74%)
Feb 14, 2024 8.642 8.841 8.483 8.712 875,199 +0.18(+2.10%)
Feb 13, 2024 8.523 8.533 8.164 8.533 985,113 -0.50(-5.51%)
Feb 12, 2024 9.150 9.289 8.969 9.030 1,037,522 -0.09(-0.98%)
Feb 09, 2024 9.090 9.128 8.791 9.120 617,345 +0.08(+0.88%)
Feb 08, 2024 8.801 9.107 8.791 9.040 551,383 +0.13(+1.45%)
Feb 07, 2024 9.000 9.052 8.752 8.911 563,040 -0.02(-0.22%)
Feb 06, 2024 8.592 8.961 8.493 8.931 687,570 +0.40(+4.67%)
Feb 05, 2024 8.742 8.762 8.454 8.533 1,127,106 -0.55(-6.03%)
Feb 02, 2024 9.160 9.269 8.602 9.080 2,207,106 -0.38(-4.00%)
Feb 01, 2024 8.911 9.458 8.811 9.458 1,271,813 +0.49(+5.44%)
Jan 31, 2024 9.249 9.518 8.916 8.971 2,146,088 -0.24(-2.59%)
Jan 30, 2024 9.289 9.424 9.130 9.210 765,455 -0.23(-2.43%)
Jan 29, 2024 9.249 9.483 9.180 9.439 1,070,550 +0.17(+1.83%)
Jan 26, 2024 9.439 9.468 9.190 9.269 489,612 -0.12(-1.27%)
Jan 25, 2024 9.319 9.488 9.248 9.389 707,419 +0.36(+3.97%)
Jan 24, 2024 9.638 9.707 9.001 9.030 1,301,671 -0.39(-4.12%)
Jan 23, 2024 9.697 9.767 9.309 9.419 752,402 -0.16(-1.66%)
Jan 22, 2024 9.548 9.877 9.460 9.578 906,338 +0.14(+1.48%)
Jan 19, 2024 9.289 9.538 9.030 9.439 991,705 +0.26(+2.82%)
Jan 18, 2024 9.409 9.468 9.000 9.180 1,020,834 -0.17(-1.81%)
Jan 17, 2024 9.538 9.887 9.060 9.349 1,857,435 -0.58(-5.82%)
Jan 16, 2024 9.956 10.11 9.822 9.926 823,963 -0.17(-1.68%)
Jan 12, 2024 10.18 10.24 9.936 10.10 892,166 +0.22(+2.22%)
Jan 11, 2024 10.03 10.10 9.757 9.877 1,063,550 -0.32(-3.12%)
Jan 10, 2024 10.23 10.32 10.08 10.20 458,258 +0.04(+0.39%)
Jan 09, 2024 10.11 10.29 9.926 10.16 706,378 -0.22(-2.11%)
Jan 08, 2024 9.916 10.39 9.867 10.37 632,502 +0.44(+4.41%)
Jan 05, 2024 9.857 10.22 9.677 9.936 963,083 -0.08(-0.80%)
Jan 04, 2024 10.01 10.24 9.916 10.02 1,167,343 -0.07(-0.69%)
Jan 03, 2024 10.66 10.66 10.05 10.09 1,458,450 -0.78(-7.15%)
Jan 02, 2024 10.45 10.89 10.36 10.86 1,088,719 +0.29(+2.73%)
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%)
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.