Skip to main content

Real Estate Bull 3X Direxion (NY: DRN )

8.390 -0.010 (-0.12%)
Streaming Delayed Price Updated: 11:56 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 7.871 7.871 6.655 7.179 617,714 -0.52(-6.80%)
Mar 30, 2020 7.542 7.835 6.602 7.702 475,649 +0.31(+4.20%)
Mar 27, 2020 7.010 8.057 6.451 7.392 668,287 +0.15(+2.08%)
Mar 26, 2020 6.211 7.365 6.105 7.241 840,928 +1.17(+19.30%)
Mar 25, 2020 5.413 6.877 5.147 6.069 866,114 +0.87(+16.72%)
Mar 24, 2020 4.889 5.211 4.525 5.200 583,335 +0.97(+22.97%)
Mar 23, 2020 5.346 5.346 3.868 4.229 424,330 -0.94(-18.14%)
Mar 20, 2020 5.939 6.274 5.157 5.165 266,326 -0.50(-8.80%)
Mar 19, 2020 5.587 6.049 4.779 5.664 364,500 +0.25(+4.60%)
Mar 18, 2020 6.755 6.945 4.727 5.415 380,073 -2.33(-30.08%)
Mar 17, 2020 7.735 8.163 6.431 7.744 337,608 -0.86(-9.99%)
Mar 16, 2020 10.93 11.26 8.502 8.603 237,772 -5.60(-39.41%)
Mar 13, 2020 13.12 14.20 11.28 14.20 113,790 +2.97(+26.49%)
Mar 12, 2020 13.68 14.34 11.14 11.22 164,998 -4.74(-29.67%)
Mar 11, 2020 18.20 18.20 15.67 15.96 82,163 -3.59(-18.37%)
Mar 10, 2020 19.34 19.62 16.67 19.55 70,603 +1.49(+8.23%)
Mar 09, 2020 20.21 21.18 17.63 18.07 106,710 -4.55(-20.11%)
Mar 06, 2020 22.22 22.89 20.49 22.61 92,382 -1.30(-5.43%)
Mar 05, 2020 24.50 24.69 23.03 23.91 55,612 -1.62(-6.33%)
Mar 04, 2020 24.20 25.57 24.04 25.53 87,639 +2.50(+10.86%)
Mar 03, 2020 23.27 24.76 22.45 23.03 84,662 -0.12(-0.52%)
Mar 02, 2020 22.10 23.15 20.38 23.15 131,758 +2.74(+13.44%)
Feb 28, 2020 20.28 21.04 18.56 20.40 160,912 -1.64(-7.45%)
Feb 27, 2020 25.24 25.24 22.05 22.05 107,002 -4.31(-16.35%)
Feb 26, 2020 27.43 27.93 26.27 26.36 58,716 -0.89(-3.28%)
Feb 25, 2020 29.96 29.96 26.96 27.25 87,627 -2.35(-7.94%)
Feb 24, 2020 29.75 30.25 29.21 29.60 57,709 -1.19(-3.85%)
Feb 21, 2020 30.52 30.94 30.47 30.79 46,074 +0.26(+0.85%)
Feb 20, 2020 29.55 30.53 29.35 30.53 43,349 +0.99(+3.34%)
Feb 19, 2020 31.02 31.02 29.51 29.54 73,230 -1.27(-4.13%)
Feb 18, 2020 30.91 30.95 30.20 30.81 83,006 -0.09(-0.31%)
Feb 14, 2020 30.43 30.93 30.20 30.91 65,970 +0.99(+3.32%)
Feb 13, 2020 29.44 30.08 29.18 29.91 23,079 +0.47(+1.61%)
Feb 12, 2020 29.11 29.65 28.75 29.44 32,681 +0.49(+1.70%)
Feb 11, 2020 28.57 29.37 28.57 28.95 62,856 +0.64(+2.25%)
Feb 10, 2020 27.53 28.35 27.53 28.31 61,000 +0.97(+3.55%)
Feb 07, 2020 27.39 27.53 27.20 27.34 10,471 -0.05(-0.19%)
Feb 06, 2020 27.25 27.59 27.19 27.39 22,231 +0.26(+0.96%)
Feb 05, 2020 27.37 27.37 26.92 27.13 36,243 +0.05(+0.19%)
Feb 04, 2020 26.55 27.37 26.38 27.08 36,356 +0.88(+3.35%)
Feb 03, 2020 25.96 26.79 25.96 26.21 27,020 +0.19(+0.73%)
Jan 31, 2020 27.03 27.03 25.83 26.02 31,181 -1.01(-3.72%)
Jan 30, 2020 26.94 27.19 26.62 27.02 19,356 +0.09(+0.32%)
Jan 29, 2020 27.38 27.73 26.90 26.94 24,063 -0.35(-1.28%)
Jan 28, 2020 27.15 27.50 26.98 27.29 31,028 +0.31(+1.14%)
Jan 27, 2020 27.06 27.18 26.73 26.98 29,045 -0.38(-1.40%)
Jan 24, 2020 27.91 27.91 27.06 27.36 47,470 -0.22(-0.80%)
Jan 23, 2020 27.04 27.66 26.65 27.58 44,657 +0.61(+2.26%)
Jan 22, 2020 27.74 27.86 26.87 26.97 57,387 -0.52(-1.91%)
Jan 21, 2020 26.79 27.61 26.71 27.49 62,518 +0.72(+2.70%)
Jan 17, 2020 26.63 27.03 26.63 26.77 51,194 +0.15(+0.55%)
Jan 16, 2020 26.13 26.64 26.08 26.63 29,024 +0.57(+2.18%)
Jan 15, 2020 25.52 26.20 25.52 26.06 51,780 +0.73(+2.88%)
Jan 14, 2020 25.47 25.51 25.02 25.33 58,746 -0.27(-1.04%)
Jan 13, 2020 24.82 25.63 24.82 25.60 55,060 +0.81(+3.26%)
Jan 10, 2020 24.32 24.82 24.32 24.79 28,738 +0.53(+2.20%)
Jan 09, 2020 24.46 24.46 24.09 24.25 24,360 +0.00(+0.00%)
Jan 08, 2020 24.09 24.40 23.94 24.25 29,028 +0.33(+1.36%)
Jan 07, 2020 24.80 24.80 23.64 23.93 43,369 -0.88(-3.53%)
Jan 06, 2020 24.66 25.09 24.58 24.80 36,335 +0.01(+0.03%)
Jan 03, 2020 23.89 24.92 23.89 24.80 46,307 +0.55(+2.27%)
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.