Skip to main content

Real Estate Bear -3X Direxion (NY: DRV )

35.00 -0.63 (-1.77%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 37.66 37.66 35.63 35.63 275,533 -2.95(-7.65%)
Mar 26, 2024 37.99 38.58 37.76 38.58 118,248 +0.49(+1.29%)
Mar 25, 2024 37.74 38.10 37.10 38.09 134,180 +0.56(+1.49%)
Mar 22, 2024 36.20 37.67 36.06 37.53 107,540 +1.26(+3.47%)
Mar 21, 2024 36.09 36.90 35.65 36.27 201,368 -0.32(-0.87%)
Mar 20, 2024 37.84 38.39 36.37 36.59 247,405 -0.59(-1.59%)
Mar 19, 2024 37.11 37.82 36.67 37.18 125,960 +0.15(+0.41%)
Mar 18, 2024 36.63 37.21 36.39 37.03 150,776 -0.05(-0.13%)
Mar 15, 2024 37.85 38.03 36.77 37.08 232,942 +0.08(+0.21%)
Mar 14, 2024 35.63 37.85 35.63 37.00 344,114 +1.59(+4.50%)
Mar 13, 2024 34.65 35.64 34.36 35.41 209,362 +0.60(+1.74%)
Mar 12, 2024 34.34 35.59 34.31 34.80 269,628 +0.34(+0.98%)
Mar 11, 2024 34.01 34.90 33.51 34.46 177,255 +0.54(+1.61%)
Mar 08, 2024 34.71 34.71 33.67 33.92 311,057 -1.16(-3.30%)
Mar 07, 2024 34.48 35.65 34.36 35.08 165,585 +0.01(+0.03%)
Mar 06, 2024 35.00 35.63 34.68 35.07 168,329 -0.52(-1.47%)
Mar 05, 2024 34.65 36.07 34.07 35.59 282,479 +1.25(+3.63%)
Mar 04, 2024 35.74 36.48 34.27 34.35 323,340 -1.19(-3.34%)
Mar 01, 2024 36.64 38.12 35.42 35.53 266,148 -1.27(-3.44%)
Feb 29, 2024 36.65 37.15 36.07 36.80 304,156 -0.77(-2.06%)
Feb 28, 2024 39.60 39.76 37.05 37.57 261,871 -1.50(-3.85%)
Feb 27, 2024 38.49 39.40 38.01 39.08 182,437 -0.01(-0.03%)
Feb 26, 2024 37.99 39.27 37.52 39.09 184,374 +1.26(+3.32%)
Feb 23, 2024 37.60 38.12 37.21 37.83 109,009 -0.04(-0.10%)
Feb 22, 2024 37.76 38.18 37.25 37.87 232,880 -0.30(-0.78%)
Feb 21, 2024 38.39 38.99 38.00 38.17 230,959 -0.75(-1.93%)
Feb 20, 2024 39.24 39.92 38.39 38.92 188,657 +0.12(+0.31%)
Feb 16, 2024 38.97 39.55 38.17 38.80 245,952 +1.26(+3.35%)
Feb 15, 2024 39.31 39.33 37.45 37.54 281,881 -2.85(-7.06%)
Feb 14, 2024 40.73 41.48 39.73 40.40 255,223 -0.83(-2.02%)
Feb 13, 2024 41.35 42.79 41.22 41.23 406,867 +2.16(+5.52%)
Feb 12, 2024 38.27 39.27 37.88 39.07 218,918 +0.38(+0.97%)
Feb 09, 2024 38.78 40.05 38.61 38.69 214,524 -0.29(-0.74%)
Feb 08, 2024 40.21 40.21 38.67 38.98 279,145 -0.60(-1.53%)
Feb 07, 2024 39.27 40.25 38.89 39.58 249,711 +0.12(+0.30%)
Feb 06, 2024 40.97 41.51 39.31 39.46 351,011 -1.84(-4.46%)
Feb 05, 2024 40.36 41.72 40.36 41.31 353,745 +2.28(+5.83%)
Feb 02, 2024 38.58 40.90 38.27 39.03 432,194 +1.46(+3.87%)
Feb 01, 2024 39.88 40.36 37.50 37.57 278,030 -2.01(-5.08%)
Jan 31, 2024 38.39 39.87 37.30 39.58 319,635 +0.91(+2.36%)
Jan 30, 2024 38.04 38.91 37.74 38.67 167,991 +0.99(+2.63%)
Jan 29, 2024 38.34 38.77 37.51 37.68 249,875 -0.76(-1.98%)
Jan 26, 2024 37.95 38.70 37.61 38.45 165,634 +0.50(+1.30%)
Jan 25, 2024 38.12 38.51 37.43 37.95 274,692 -1.48(-3.74%)
Jan 24, 2024 36.81 39.55 36.74 39.43 346,135 +1.56(+4.13%)
Jan 23, 2024 36.79 38.29 36.53 37.86 244,123 +0.54(+1.46%)
Jan 22, 2024 37.45 37.68 36.05 37.32 241,836 -0.52(-1.39%)
Jan 19, 2024 38.65 39.52 37.33 37.84 292,643 -1.09(-2.80%)
Jan 18, 2024 38.00 39.59 37.62 38.93 332,667 +0.77(+2.02%)
Jan 17, 2024 37.50 39.17 36.21 38.16 476,848 +2.04(+5.65%)
Jan 16, 2024 35.97 36.42 35.43 36.12 222,734 +0.68(+1.93%)
Jan 12, 2024 35.12 36.03 34.84 35.44 239,920 -0.85(-2.35%)
Jan 11, 2024 35.74 36.65 35.47 36.29 366,536 +1.08(+3.07%)
Jan 10, 2024 35.20 35.55 34.65 35.21 141,801 -0.11(-0.31%)
Jan 09, 2024 35.48 36.02 34.84 35.32 194,947 +0.80(+2.32%)
Jan 08, 2024 36.02 36.38 34.45 34.51 257,267 -1.47(-4.07%)
Jan 05, 2024 36.53 37.07 35.13 35.98 448,030 +0.15(+0.41%)
Jan 04, 2024 35.81 36.14 35.02 35.83 272,898 +0.37(+1.03%)
Jan 03, 2024 33.98 35.64 33.97 35.46 496,455 +2.30(+6.93%)
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.