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 (%)
Apr 29, 2022 32.18 36.12 32.10 35.88 327,623 +4.56(+14.56%)
Apr 28, 2022 32.90 33.83 31.18 31.32 162,263 -1.97(-5.92%)
Apr 27, 2022 32.71 33.30 31.73 33.29 179,170 +0.68(+2.08%)
Apr 26, 2022 31.48 32.65 30.78 32.62 206,133 +1.42(+4.56%)
Apr 25, 2022 31.34 32.63 30.60 31.19 270,041 +0.38(+1.25%)
Apr 22, 2022 29.44 30.81 29.44 30.81 141,937 +1.63(+5.59%)
Apr 21, 2022 28.11 29.22 28.02 29.18 157,428 +0.51(+1.79%)
Apr 20, 2022 29.86 29.99 28.41 28.67 151,568 -1.70(-5.59%)
Apr 19, 2022 32.28 32.28 30.11 30.36 153,574 -2.04(-6.31%)
Apr 18, 2022 32.35 33.01 31.73 32.41 167,810 +0.28(+0.87%)
Apr 14, 2022 31.41 32.13 30.95 32.13 85,640 +0.51(+1.62%)
Apr 13, 2022 32.26 32.34 31.47 31.61 126,108 -0.44(-1.36%)
Apr 12, 2022 31.77 32.41 31.19 32.05 120,525 +0.28(+0.87%)
Apr 11, 2022 31.20 31.96 30.20 31.78 116,474 +1.26(+4.13%)
Apr 08, 2022 31.11 31.23 30.21 30.51 113,340 -0.29(-0.95%)
Apr 07, 2022 30.73 31.43 30.46 30.81 204,617 +0.82(+2.72%)
Apr 06, 2022 32.03 32.23 29.94 29.99 212,061 -1.57(-4.99%)
Apr 05, 2022 31.96 31.96 30.23 31.57 145,936 +0.11(+0.36%)
Apr 04, 2022 31.23 32.35 30.94 31.45 62,276 +0.23(+0.73%)
Apr 01, 2022 33.19 33.24 31.22 31.23 86,726 -2.00(-6.02%)
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%)
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.