Skip to main content

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

35.00 -0.63 (-1.77%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 31.89 33.23 31.47 33.23 82,840 +1.08(+3.36%)
Mar 30, 2022 32.35 32.70 31.96 32.15 155,780 +0.44(+1.38%)
Mar 29, 2022 33.99 33.99 31.54 31.71 135,496 -2.94(-8.48%)
Mar 28, 2022 36.18 36.18 34.65 34.65 103,780 -1.39(-3.87%)
Mar 25, 2022 37.57 37.57 36.02 36.04 76,762 -1.45(-3.87%)
Mar 24, 2022 37.88 38.60 37.46 37.49 45,372 -0.72(-1.87%)
Mar 23, 2022 37.49 38.37 36.94 38.21 79,698 +1.27(+3.43%)
Mar 22, 2022 36.98 37.13 36.27 36.94 49,822 -0.11(-0.31%)
Mar 21, 2022 36.57 37.66 35.92 37.06 81,014 +0.48(+1.32%)
Mar 18, 2022 36.81 37.15 36.12 36.57 71,577 -0.24(-0.64%)
Mar 17, 2022 38.48 38.48 36.79 36.81 184,594 -1.56(-4.08%)
Mar 16, 2022 39.40 40.88 37.93 38.38 104,505 -1.49(-3.73%)
Mar 15, 2022 40.16 40.74 38.75 39.86 70,641 -0.52(-1.29%)
Mar 14, 2022 39.21 41.20 38.95 40.39 103,208 +0.31(+0.78%)
Mar 11, 2022 37.83 40.07 37.46 40.07 85,017 +1.15(+2.95%)
Mar 10, 2022 40.16 40.84 38.69 38.93 60,608 -0.34(-0.87%)
Mar 09, 2022 39.77 39.77 38.01 39.27 57,050 -2.03(-4.91%)
Mar 08, 2022 40.58 41.30 38.94 41.30 125,035 +1.11(+2.77%)
Mar 07, 2022 38.37 40.18 38.16 40.18 120,680 +2.06(+5.41%)
Mar 04, 2022 40.40 40.40 38.05 38.12 69,000 -1.03(-2.64%)
Mar 03, 2022 40.06 40.50 38.74 39.15 83,153 -1.25(-3.10%)
Mar 02, 2022 42.76 42.76 39.83 40.40 69,942 -2.38(-5.56%)
Mar 01, 2022 42.48 43.45 41.32 42.78 65,941 +0.26(+0.60%)
Feb 28, 2022 41.60 43.72 41.22 42.53 75,123 +2.05(+5.06%)
Feb 25, 2022 42.89 42.97 40.35 40.48 77,975 -3.17(-7.26%)
Feb 24, 2022 48.36 48.86 43.43 43.65 156,920 -2.17(-4.74%)
Feb 23, 2022 43.48 45.97 42.17 45.82 133,464 +1.97(+4.50%)
Feb 22, 2022 44.10 44.57 43.13 43.85 77,882 +0.49(+1.14%)
Feb 18, 2022 43.35 0 +0.76(+1.78%)
Feb 17, 2022 42.15 42.72 41.37 42.60 70,900 +1.33(+3.22%)
Feb 16, 2022 42.35 42.60 41.05 41.27 65,134 -0.56(-1.34%)
Feb 15, 2022 41.56 42.23 41.15 41.83 75,235 -1.26(-2.93%)
Feb 14, 2022 42.11 43.54 40.96 43.09 98,402 +1.30(+3.11%)
Feb 11, 2022 39.95 42.58 39.68 41.79 150,974 +1.01(+2.46%)
Feb 10, 2022 39.91 41.37 38.09 40.78 128,871 +2.75(+7.23%)
Feb 09, 2022 39.39 39.39 37.98 38.03 91,686 -2.81(-6.87%)
Feb 08, 2022 40.11 41.10 39.97 40.84 113,339 +0.50(+1.25%)
Feb 07, 2022 40.59 40.59 39.53 40.34 69,731 +0.11(+0.28%)
Feb 04, 2022 40.04 41.23 38.86 40.22 87,553 +1.22(+3.14%)
Feb 03, 2022 38.53 39.00 39.00 83,764 +1.32(+3.50%)
Feb 02, 2022 38.74 39.11 37.47 37.68 61,533 -1.59(-4.06%)
Feb 01, 2022 38.32 39.91 38.30 39.28 78,987 +0.64(+1.64%)
Jan 31, 2022 41.11 38.64 38.64 53,954 -1.77(-4.39%)
Jan 28, 2022 45.05 46.02 40.41 40.41 95,712 -4.29(-9.59%)
Jan 27, 2022 41.63 45.18 40.64 44.70 94,305 +2.04(+4.78%)
Jan 26, 2022 39.92 42.95 38.55 42.66 139,062 +2.00(+4.92%)
Jan 25, 2022 41.16 42.89 39.84 40.66 121,643 +0.53(+1.32%)
Jan 24, 2022 42.26 44.59 40.09 40.13 225,205 -0.24(-0.59%)
Jan 21, 2022 40.42 40.72 38.88 40.37 144,441 +0.32(+0.79%)
Jan 20, 2022 38.44 40.15 37.09 40.05 70,151 +1.50(+3.89%)
Jan 19, 2022 36.57 38.57 36.12 38.56 68,147 +1.44(+3.88%)
Jan 18, 2022 36.38 37.78 36.38 37.11 104,973 +0.97(+2.68%)
Jan 14, 2022 36.15 0 +1.08(+3.08%)
Jan 13, 2022 34.43 35.12 34.10 35.07 32,916 +0.32(+0.91%)
Jan 12, 2022 34.71 34.93 34.21 34.75 35,257 -0.32(-0.90%)
Jan 11, 2022 35.29 36.52 34.91 35.07 37,745 -0.01(-0.03%)
Jan 10, 2022 35.68 36.31 35.08 35.08 86,318 +0.63(+1.83%)
Jan 07, 2022 34.35 34.78 33.87 34.44 32,700 +0.58(+1.70%)
Jan 06, 2022 34.06 34.91 33.47 33.87 48,514 -0.15(-0.44%)
Jan 05, 2022 31.60 34.04 31.60 34.02 56,681 +2.78(+8.91%)
Jan 04, 2022 30.76 31.33 30.44 31.24 21,145 +0.06(+0.18%)
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.