Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

45.23 -0.19 (-0.42%)
Official Closing Price Updated: 6:30 PM EDT, May 1, 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 (%)
Nov 30, 2018 417.35 420.62 407.56 408.72 1,037 -11.89(-2.83%)
Nov 29, 2018 421.08 429.01 414.09 420.62 1,890 -1.87(-0.44%)
Nov 28, 2018 430.41 431.34 418.75 422.48 1,956 -9.79(-2.27%)
Nov 27, 2018 438.80 443.00 431.74 432.27 1,173 -4.20(-0.96%)
Nov 26, 2018 435.07 441.60 429.91 436.47 1,127 -4.20(-0.95%)
Nov 23, 2018 436.00 452.32 431.34 440.67 1,035 +6.99(+1.61%)
Nov 21, 2018 433.67 433.67 433.67 0 -1.86(-0.43%)
Nov 20, 2018 431.81 437.40 425.28 435.54 2,077 +8.39(+1.97%)
Nov 19, 2018 432.27 435.54 419.68 427.14 1,863 -1.87(-0.43%)
Nov 16, 2018 442.53 445.33 426.68 429.01 1,432 -13.06(-2.95%)
Nov 15, 2018 434.60 455.59 434.60 442.06 2,163 +11.19(+2.60%)
Nov 14, 2018 426.68 436.94 423.88 430.87 1,573 +2.80(+0.65%)
Nov 13, 2018 426.68 434.60 421.31 428.08 1,802 +0.93(+0.22%)
Nov 12, 2018 429.01 429.01 415.02 427.14 2,547 -2.80(-0.65%)
Nov 09, 2018 430.87 436.00 425.28 429.94 1,552 +0.47(+0.11%)
Nov 08, 2018 432.27 439.27 429.41 429.48 1,158 -0.93(-0.22%)
Nov 07, 2018 444.40 449.06 429.48 430.41 2,575 -18.65(-4.15%)
Nov 06, 2018 455.12 456.52 448.13 449.06 1,278 -4.20(-0.93%)
Nov 05, 2018 471.44 474.24 449.99 453.26 3,548 -22.38(-4.71%)
Nov 02, 2018 463.52 489.63 463.52 475.64 1,554 +13.99(+3.03%)
Nov 01, 2018 466.31 471.86 459.79 461.65 1,749 -5.59(-1.20%)
Oct 31, 2018 453.26 470.98 449.99 467.25 1,627 +15.85(+3.51%)
Oct 30, 2018 463.52 463.98 439.73 451.39 2,816 -12.59(-2.71%)
Oct 29, 2018 469.11 470.98 455.59 463.98 2,754 -16.32(-3.40%)
Oct 26, 2018 455.59 488.23 453.72 480.30 3,214 +28.91(+6.40%)
Oct 25, 2018 466.78 470.49 443.46 451.39 2,423 -18.19(-3.87%)
Oct 24, 2018 482.63 486.37 456.99 469.58 2,970 -14.92(-3.08%)
Oct 23, 2018 496.62 501.75 475.64 484.50 2,638 -7.00(-1.42%)
Oct 22, 2018 475.64 491.96 461.70 491.50 4,412 +18.65(+3.94%)
Oct 19, 2018 481.24 481.24 469.11 472.84 1,715 -7.93(-1.65%)
Oct 18, 2018 481.70 485.40 470.98 480.77 2,003 +1.40(+0.29%)
Oct 17, 2018 477.50 489.16 473.50 479.37 1,764 +5.13(+1.08%)
Oct 16, 2018 500.82 509.68 471.44 474.24 2,288 -32.18(-6.35%)
Oct 15, 2018 511.55 513.88 491.73 506.42 3,371 -7.93(-1.54%)
Oct 12, 2018 499.42 521.80 489.63 514.34 3,703 +3.73(+0.73%)
Oct 11, 2018 469.58 510.61 469.11 510.61 3,937 +41.04(+8.74%)
Oct 10, 2018 455.12 471.44 447.66 469.58 1,961 +17.26(+3.82%)
Oct 09, 2018 454.19 460.67 447.66 452.32 1,856 -1.87(-0.41%)
Oct 08, 2018 477.97 477.97 447.66 454.19 2,245 -21.45(-4.51%)
Oct 05, 2018 478.90 479.37 468.18 475.64 1,020 +0.00(+0.00%)
Oct 04, 2018 467.71 484.03 467.71 475.64 3,559 +13.99(+3.03%)
Oct 03, 2018 450.46 469.58 444.68 461.65 2,120 +12.72(+2.83%)
Oct 02, 2018 440.20 449.53 440.20 448.93 678 +4.53(+1.02%)
Oct 01, 2018 432.27 444.86 432.27 444.40 1,072 +9.79(+2.25%)
Sep 28, 2018 452.79 452.79 434.60 434.60 784 -19.59(-4.31%)
Sep 27, 2018 456.52 459.31 447.67 454.19 1,137 -5.60(-1.22%)
Sep 26, 2018 444.40 461.19 442.54 459.79 1,505 +14.46(+3.25%)
Sep 25, 2018 447.66 447.66 436.47 445.33 1,260 -0.86(-0.19%)
Sep 24, 2018 426.21 449.91 425.74 446.19 3,055 +23.70(+5.61%)
Sep 21, 2018 424.81 424.81 414.12 422.49 1,086 +0.47(+0.11%)
Sep 20, 2018 435.04 439.18 421.56 422.02 1,269 -11.62(-2.68%)
Sep 19, 2018 418.51 435.50 418.31 433.64 1,220 +17.20(+4.13%)
Sep 18, 2018 410.87 417.84 408.55 416.45 561 +6.51(+1.59%)
Sep 17, 2018 422.49 425.74 408.63 409.94 1,049 -6.04(-1.45%)
Sep 14, 2018 410.87 425.74 409.94 415.98 2,304 +8.37(+2.05%)
Sep 13, 2018 409.48 409.95 403.89 407.62 1,055 -5.17(-1.25%)
Sep 12, 2018 409.94 414.80 407.99 412.79 397 +0.62(+0.15%)
Sep 11, 2018 413.19 416.13 408.63 412.17 603 +0.37(+0.09%)
Sep 10, 2018 415.98 415.98 405.76 411.80 1,017 -6.97(-1.66%)
Sep 07, 2018 409.48 418.77 409.48 418.77 1,820 +13.94(+3.44%)
Sep 06, 2018 406.22 406.22 401.11 404.83 1,124 -1.40(-0.34%)
Sep 05, 2018 416.91 423.42 403.43 406.22 1,126 -9.29(-2.24%)
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.