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 (%)
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%)
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.