Skip to main content

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

44.38 -0.05 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 36.99 37.55 36.21 36.60 272,098 -0.53(-1.43%)
Jul 28, 2022 41.11 41.11 36.97 37.13 734,336 -4.69(-11.22%)
Jul 27, 2022 42.29 43.21 41.45 41.83 514,802 -0.63(-1.47%)
Jul 26, 2022 43.02 43.02 41.59 42.45 415,026 -0.20(-0.47%)
Jul 25, 2022 42.78 43.33 41.89 42.65 168,341 -0.03(-0.07%)
Jul 22, 2022 43.24 43.67 41.97 42.68 422,069 -1.07(-2.45%)
Jul 21, 2022 45.28 46.00 43.75 43.75 347,737 -1.30(-2.88%)
Jul 20, 2022 44.44 45.52 43.18 45.05 539,732 +0.59(+1.32%)
Jul 19, 2022 47.18 47.41 44.28 44.46 570,948 -4.09(-8.42%)
Jul 18, 2022 46.02 48.96 46.00 48.55 501,735 +1.56(+3.31%)
Jul 15, 2022 48.33 48.47 46.16 47.00 365,536 -2.46(-4.97%)
Jul 14, 2022 50.71 50.75 48.83 49.45 359,305 +1.31(+2.72%)
Jul 13, 2022 48.98 49.82 46.85 48.14 493,049 +0.97(+2.05%)
Jul 12, 2022 47.11 48.25 45.78 47.18 357,847 +0.76(+1.63%)
Jul 11, 2022 46.99 47.75 45.99 46.42 359,552 +0.04(+0.08%)
Jul 08, 2022 46.30 47.05 45.52 46.38 322,040 +0.72(+1.58%)
Jul 07, 2022 45.29 46.19 44.32 45.66 357,040 -0.19(-0.41%)
Jul 06, 2022 45.94 46.21 43.95 45.85 520,336 -0.01(-0.02%)
Jul 05, 2022 46.47 49.03 45.80 45.86 504,330 +0.65(+1.45%)
Jul 01, 2022 48.19 48.19 44.76 45.20 521,427 -2.49(-5.23%)
Jun 30, 2022 49.25 49.58 45.91 47.70 707,268 -0.13(-0.28%)
Jun 29, 2022 47.92 49.76 47.54 47.83 682,422 +0.99(+2.11%)
Jun 28, 2022 44.48 47.16 43.39 46.84 588,444 +1.74(+3.87%)
Jun 27, 2022 44.75 45.71 43.43 45.10 433,120 +0.37(+0.83%)
Jun 24, 2022 46.39 47.07 44.54 44.73 501,368 -2.96(-6.20%)
Jun 23, 2022 50.05 50.12 47.17 47.69 514,185 -2.97(-5.86%)
Jun 22, 2022 55.04 55.04 48.46 50.66 838,238 -2.47(-4.64%)
Jun 21, 2022 54.03 54.81 51.82 53.12 512,140 -3.40(-6.02%)
Jun 17, 2022 57.47 57.83 53.90 56.53 555,704 -1.10(-1.91%)
Jun 16, 2022 57.50 58.18 55.59 57.63 691,391 +4.14(+7.75%)
Jun 15, 2022 56.38 56.38 51.21 53.48 956,824 -4.29(-7.42%)
Jun 14, 2022 55.73 58.76 55.43 57.77 628,901 +1.57(+2.80%)
Jun 13, 2022 53.10 56.93 52.51 56.19 953,446 +7.07(+14.40%)
Jun 10, 2022 47.89 49.27 47.48 49.12 555,251 +3.31(+7.22%)
Jun 09, 2022 43.48 45.94 42.48 45.81 424,974 +2.89(+6.74%)
Jun 08, 2022 40.77 43.29 40.61 42.92 435,246 +2.72(+6.77%)
Jun 07, 2022 42.20 42.98 40.05 40.20 321,966 -1.39(-3.35%)
Jun 06, 2022 40.72 41.90 40.17 41.59 267,772 +0.39(+0.94%)
Jun 03, 2022 41.14 41.43 39.95 41.20 292,643 +1.56(+3.95%)
Jun 02, 2022 42.05 43.89 39.64 39.64 355,771 -1.92(-4.62%)
Jun 01, 2022 39.61 42.84 39.61 41.56 358,500 +1.28(+3.19%)
May 31, 2022 39.78 40.90 39.44 40.27 272,965 +1.46(+3.76%)
May 27, 2022 41.26 41.53 38.65 38.81 280,031 -3.45(-8.17%)
May 26, 2022 41.71 42.52 40.74 42.26 199,589 +0.12(+0.29%)
May 25, 2022 43.60 43.73 41.69 42.14 371,172 -0.72(-1.68%)
May 24, 2022 45.61 46.78 42.62 42.86 679,345 -1.57(-3.54%)
May 23, 2022 44.80 46.94 44.05 44.44 296,881 -1.71(-3.70%)
May 20, 2022 46.45 48.45 45.90 46.14 356,703 -1.76(-3.66%)
May 19, 2022 48.55 49.10 46.16 47.90 573,078 +0.28(+0.58%)
May 18, 2022 44.64 47.98 43.81 47.62 460,093 +3.90(+8.91%)
May 17, 2022 44.03 45.54 43.28 43.72 323,375 -1.42(-3.15%)
May 16, 2022 44.09 45.31 43.92 45.15 307,594 +1.09(+2.48%)
May 13, 2022 45.98 47.46 44.01 44.06 402,151 -3.58(-7.51%)
May 12, 2022 49.27 50.07 47.63 47.63 558,235 -1.28(-2.61%)
May 11, 2022 48.61 49.04 45.53 48.91 677,178 +0.19(+0.39%)
May 10, 2022 43.63 49.45 42.87 48.72 840,532 +3.26(+7.18%)
May 09, 2022 41.86 45.91 41.30 45.46 743,920 +5.40(+13.47%)
May 06, 2022 39.83 41.25 39.29 40.06 571,303 +1.35(+3.48%)
May 05, 2022 37.15 39.54 35.84 38.72 500,178 +2.65(+7.33%)
May 04, 2022 37.56 39.20 35.88 36.07 400,968 -1.26(-3.37%)
May 03, 2022 38.59 39.13 36.51 37.33 316,805 -1.49(-3.85%)
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.