Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 17.91 18.21 17.43 17.99 110,308 +0.07(+0.41%)
Jun 28, 2018 17.53 17.96 17.36 17.91 54,926 +0.52(+2.98%)
Jun 27, 2018 17.73 17.88 17.39 17.40 70,625 -0.24(-1.36%)
Jun 26, 2018 17.47 17.86 17.41 17.63 100,214 +0.13(+0.75%)
Jun 25, 2018 17.68 17.72 17.24 17.50 107,849 -0.09(-0.52%)
Jun 22, 2018 17.22 17.65 17.14 17.59 70,146 +0.41(+2.40%)
Jun 21, 2018 17.02 17.22 16.86 17.18 44,736 +0.30(+1.76%)
Jun 20, 2018 16.33 16.96 16.33 16.88 86,000 +0.59(+3.59%)
Jun 19, 2018 16.26 16.55 16.25 16.30 38,369 -0.06(-0.39%)
Jun 18, 2018 16.31 16.38 16.05 16.36 30,155 +0.00(+0.00%)
Jun 15, 2018 16.71 16.31 16.36 37,977 -0.02(-0.15%)
Jun 14, 2018 16.05 16.54 16.05 16.39 58,351 +0.46(+2.86%)
Jun 13, 2018 16.84 16.96 15.84 15.93 135,014 -0.92(-5.46%)
Jun 12, 2018 16.49 17.01 16.45 16.85 60,141 +0.28(+1.72%)
Jun 11, 2018 16.58 16.69 16.47 16.57 52,713 -0.11(-0.68%)
Jun 08, 2018 16.50 16.75 16.50 16.68 35,376 +0.17(+1.04%)
Jun 07, 2018 16.48 16.63 16.28 16.51 78,472 +0.02(+0.10%)
Jun 06, 2018 16.15 16.49 93,897 +0.07(+0.45%)
Jun 05, 2018 16.66 16.76 16.30 16.42 126,359 -0.11(-0.64%)
Jun 04, 2018 16.10 16.53 16.02 16.53 112,548 +0.43(+2.68%)
Jun 01, 2018 15.77 16.19 15.59 16.10 112,035 +0.20(+1.28%)
May 31, 2018 16.04 16.09 15.75 15.89 59,169 -0.15(-0.96%)
May 30, 2018 15.36 16.18 15.36 16.05 306,734 +0.65(+4.23%)
May 29, 2018 15.16 15.45 14.90 15.40 95,954 +0.23(+1.50%)
May 25, 2018 15.17 15.17 15.17 0 +0.15(+1.03%)
May 24, 2018 15.09 15.28 14.82 15.01 78,746 -0.06(-0.38%)
May 23, 2018 14.68 15.22 14.65 15.07 130,808 +0.46(+3.18%)
May 22, 2018 14.50 14.64 14.33 14.61 51,990 +0.12(+0.84%)
May 21, 2018 14.09 14.57 13.86 14.48 119,193 +0.50(+3.55%)
May 18, 2018 13.94 14.15 13.78 13.99 66,179 +0.05(+0.35%)
May 17, 2018 14.22 14.27 13.87 13.94 68,458 -0.23(-1.61%)
May 16, 2018 14.42 14.55 14.13 14.17 81,702 -0.20(-1.36%)
May 15, 2018 14.82 14.94 14.24 14.36 100,960 -0.77(-5.11%)
May 14, 2018 15.65 15.65 14.91 15.13 142,559 -0.42(-2.67%)
May 11, 2018 15.70 15.84 15.47 15.55 99,358 -0.12(-0.78%)
May 10, 2018 15.45 15.77 15.41 15.67 169,750 +0.37(+2.39%)
May 09, 2018 14.88 15.36 14.86 15.31 251,920 +0.28(+1.84%)
May 08, 2018 15.15 15.27 14.92 15.03 96,711 -0.24(-1.55%)
May 07, 2018 14.96 15.32 14.96 15.27 168,667 +0.36(+2.40%)
May 04, 2018 14.52 15.01 14.52 14.91 720,466 +0.42(+2.92%)
May 03, 2018 14.52 14.66 14.35 14.48 63,841 -0.03(-0.22%)
May 02, 2018 14.66 14.70 14.17 14.52 106,446 -0.19(-1.27%)
May 01, 2018 14.30 14.77 14.22 14.70 292,647 +0.41(+2.85%)
Apr 30, 2018 14.53 14.65 14.26 14.30 202,242 -0.13(-0.90%)
Apr 27, 2018 13.65 14.52 13.58 14.43 746,467 +0.85(+6.23%)
Apr 26, 2018 13.25 13.80 13.20 13.58 426,058 +0.46(+3.47%)
Apr 25, 2018 13.05 13.21 12.79 13.13 99,469 -0.04(-0.31%)
Apr 24, 2018 12.99 13.25 12.88 13.17 262,782 +0.17(+1.32%)
Apr 23, 2018 13.04 13.13 12.82 12.99 98,285 -0.04(-0.31%)
Apr 20, 2018 13.41 13.51 12.98 13.04 90,861 -0.37(-2.79%)
Apr 19, 2018 13.82 13.82 13.11 13.41 188,855 -0.59(-4.19%)
Apr 18, 2018 14.12 14.20 13.97 14.00 81,472 -0.06(-0.40%)
Apr 17, 2018 13.74 14.31 13.65 14.05 147,979 +0.46(+3.35%)
Apr 16, 2018 13.43 13.75 13.31 13.60 64,336 +0.24(+1.83%)
Apr 13, 2018 13.12 13.39 13.06 13.35 46,997 +0.19(+1.42%)
Apr 12, 2018 13.52 13.52 13.05 13.17 113,272 -0.44(-3.23%)
Apr 11, 2018 13.54 13.96 13.54 13.61 130,936 +0.00(+0.00%)
Apr 10, 2018 13.70 13.79 13.52 13.61 333,740 +0.03(+0.24%)
Apr 09, 2018 13.76 13.89 13.53 13.57 62,014 -0.13(-0.95%)
Apr 06, 2018 13.96 14.24 13.59 13.70 145,471 -0.36(-2.55%)
Apr 05, 2018 14.12 14.12 13.70 14.06 287,154 -0.04(-0.29%)
Apr 04, 2018 13.49 14.22 13.34 14.10 132,412 +0.46(+3.34%)
Apr 03, 2018 13.33 13.82 13.07 13.65 805,846 +0.34(+2.57%)
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.