Skip to main content

Real Estate Bull 3X Direxion (NY: DRN )

8.340 -0.060 (-0.71%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 15.56 16.25 15.50 16.20 148,661 +0.77(+5.02%)
Oct 28, 2016 15.37 15.82 15.26 15.42 380,751 +0.12(+0.79%)
Oct 27, 2016 16.46 16.59 15.19 15.30 460,270 -1.32(-7.96%)
Oct 26, 2016 17.12 17.12 16.27 16.63 240,348 -0.67(-3.87%)
Oct 25, 2016 17.30 17.37 17.04 17.30 66,243 -0.12(-0.69%)
Oct 24, 2016 17.48 17.93 17.21 17.42 309,725 +0.12(+0.70%)
Oct 21, 2016 17.27 17.41 17.06 17.30 82,021 -0.19(-1.11%)
Oct 20, 2016 17.54 17.83 17.19 17.49 94,748 -0.11(-0.64%)
Oct 19, 2016 17.54 17.68 17.22 17.60 106,811 +0.11(+0.65%)
Oct 18, 2016 17.51 17.79 17.34 17.49 120,862 +0.34(+1.98%)
Oct 17, 2016 17.02 17.47 17.02 17.15 90,676 +0.09(+0.52%)
Oct 14, 2016 17.21 17.59 16.97 17.06 200,416 -0.23(-1.35%)
Oct 13, 2016 16.72 17.37 16.57 17.30 175,729 +0.40(+2.34%)
Oct 12, 2016 16.35 16.97 16.33 16.90 219,508 +0.53(+3.25%)
Oct 11, 2016 16.68 16.87 16.21 16.37 225,145 -0.47(-2.78%)
Oct 10, 2016 16.61 17.02 16.61 16.84 222,009 +0.31(+1.85%)
Oct 07, 2016 16.91 17.40 16.30 16.53 445,644 -0.08(-0.49%)
Oct 06, 2016 16.41 16.97 15.93 16.61 533,561 +0.02(+0.10%)
Oct 05, 2016 17.84 18.04 16.55 16.59 414,751 -1.09(-6.16%)
Oct 04, 2016 18.37 18.39 17.34 17.68 331,838 -0.77(-4.15%)
Oct 03, 2016 19.09 19.21 18.32 18.45 237,053 -1.07(-5.50%)
Sep 30, 2016 20.10 20.50 19.51 19.52 134,537 -0.43(-2.14%)
Sep 29, 2016 20.47 20.57 19.75 19.95 182,826 -0.82(-3.96%)
Sep 28, 2016 20.22 20.81 20.22 20.77 59,086 +0.50(+2.47%)
Sep 27, 2016 21.09 21.09 20.18 20.27 170,275 -0.64(-3.05%)
Sep 26, 2016 20.66 21.08 20.47 20.91 165,761 +0.17(+0.82%)
Sep 23, 2016 20.43 20.97 19.97 20.74 95,530 +0.17(+0.82%)
Sep 22, 2016 20.02 20.66 20.02 20.57 460,303 +1.01(+5.15%)
Sep 21, 2016 18.93 19.64 18.17 19.56 266,985 +0.71(+3.77%)
Sep 20, 2016 19.19 19.22 18.85 18.85 113,732 -0.07(-0.38%)
Sep 19, 2016 18.59 18.98 18.59 18.93 168,444 +0.48(+2.63%)
Sep 16, 2016 18.34 18.48 18.06 18.44 94,740 +0.03(+0.17%)
Sep 15, 2016 18.14 18.48 17.91 18.41 213,320 +0.20(+1.11%)
Sep 14, 2016 18.14 18.47 18.01 18.21 149,946 +0.18(+0.98%)
Sep 13, 2016 19.18 19.18 17.92 18.03 240,689 -1.48(-7.61%)
Sep 12, 2016 18.76 19.75 18.58 19.51 309,860 +0.64(+3.38%)
Sep 09, 2016 20.76 20.76 18.88 18.88 538,025 -2.49(-11.66%)
Sep 08, 2016 21.95 21.95 21.32 21.37 181,161 -0.86(-3.85%)
Sep 07, 2016 21.72 22.23 21.55 22.23 153,105 +0.43(+1.96%)
Sep 06, 2016 21.56 21.80 21.06 21.80 131,153 +0.46(+2.15%)
Sep 02, 2016 21.14 21.34 21.34 21.34 169,700 +0.56(+2.68%)
Sep 01, 2016 20.91 20.97 20.49 20.78 65,787 -0.18(-0.85%)
Aug 31, 2016 20.90 21.15 20.60 20.96 93,212 +0.09(+0.43%)
Aug 30, 2016 21.13 21.27 20.36 20.87 113,839 -0.15(-0.69%)
Aug 29, 2016 20.52 21.16 20.52 21.02 126,290 +0.61(+3.01%)
Aug 26, 2016 21.05 21.51 20.00 20.40 187,901 -0.62(-2.95%)
Aug 25, 2016 20.85 21.42 20.76 21.02 139,597 +0.32(+1.54%)
Aug 24, 2016 21.11 21.11 20.41 20.70 587,070 -0.34(-1.61%)
Aug 23, 2016 21.01 21.32 20.83 21.04 238,631 +0.05(+0.25%)
Aug 22, 2016 20.70 21.03 20.70 20.99 1,356,956 +0.32(+1.54%)
Aug 19, 2016 20.89 21.01 20.51 20.67 135,839 -0.38(-1.82%)
Aug 18, 2016 21.27 21.46 20.82 21.06 85,333 -0.26(-1.23%)
Aug 17, 2016 21.11 21.35 20.56 21.32 156,426 +0.26(+1.25%)
Aug 16, 2016 21.73 21.73 20.97 21.06 254,622 -0.77(-3.52%)
Aug 15, 2016 22.02 22.18 21.81 21.82 97,288 -0.06(-0.27%)
Aug 12, 2016 21.70 22.51 21.70 21.88 274,966 +0.26(+1.19%)
Aug 11, 2016 22.26 22.26 21.28 21.62 260,378 -0.73(-3.28%)
Aug 10, 2016 22.64 22.64 22.18 22.36 135,413 -0.09(-0.40%)
Aug 09, 2016 22.05 22.45 21.73 22.45 169,358 +0.36(+1.64%)
Aug 08, 2016 22.01 22.39 21.86 22.08 250,556 +0.07(+0.30%)
Aug 05, 2016 22.01 22.18 21.80 22.02 178,679 +0.02(+0.09%)
Aug 04, 2016 22.33 22.34 21.87 22.00 76,309 -0.24(-1.10%)
Aug 03, 2016 22.59 22.64 21.93 22.24 210,740 -0.39(-1.70%)
Aug 02, 2016 23.55 23.68 22.53 22.63 185,705 -1.15(-4.83%)
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.