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 (%)
Jul 31, 2023 43.14 43.60 41.95 42.57 151,106 -0.94(-2.16%)
Jul 28, 2023 41.29 43.69 41.29 43.52 242,954 +0.44(+1.01%)
Jul 27, 2023 39.68 43.13 39.42 43.08 347,761 +2.52(+6.22%)
Jul 26, 2023 41.12 41.33 40.29 40.55 147,190 -0.37(-0.90%)
Jul 25, 2023 40.10 40.96 39.72 40.92 103,644 +0.85(+2.13%)
Jul 24, 2023 40.96 41.20 40.01 40.07 211,536 -1.20(-2.92%)
Jul 21, 2023 41.46 41.71 40.84 41.27 183,191 -0.51(-1.23%)
Jul 20, 2023 42.02 43.52 41.71 41.79 267,133 +0.56(+1.37%)
Jul 19, 2023 42.00 42.00 40.37 41.22 186,025 -1.48(-3.46%)
Jul 18, 2023 41.43 43.75 41.36 42.70 291,297 +1.01(+2.42%)
Jul 17, 2023 40.97 41.69 40.50 41.69 150,569 +1.11(+2.73%)
Jul 14, 2023 40.88 41.62 40.51 40.58 122,062 +0.07(+0.17%)
Jul 13, 2023 41.33 42.17 40.48 40.52 118,532 -0.83(-2.00%)
Jul 12, 2023 40.49 41.38 40.17 41.34 229,111 -0.59(-1.41%)
Jul 11, 2023 42.82 43.47 41.83 41.93 141,454 -1.44(-3.31%)
Jul 10, 2023 43.72 44.50 43.26 43.37 132,637 -0.35(-0.80%)
Jul 07, 2023 44.05 44.28 42.97 43.72 221,541 +0.54(+1.26%)
Jul 06, 2023 43.69 45.47 42.96 43.18 345,189 +0.80(+1.88%)
Jul 05, 2023 43.25 44.13 41.58 42.38 248,004 -0.54(-1.27%)
Jul 03, 2023 44.49 44.78 42.29 42.92 258,767 -1.15(-2.60%)
Jun 30, 2023 43.76 45.68 43.27 44.07 320,582 -0.61(-1.37%)
Jun 29, 2023 46.00 47.04 44.67 44.68 248,006 -1.41(-3.05%)
Jun 28, 2023 46.46 47.19 45.70 46.09 181,543 -0.21(-0.46%)
Jun 27, 2023 47.57 48.16 45.92 46.30 341,736 -1.55(-3.25%)
Jun 26, 2023 51.32 51.38 47.62 47.86 316,353 -3.31(-6.47%)
Jun 23, 2023 50.49 51.18 49.03 51.17 461,323 +1.76(+3.56%)
Jun 22, 2023 47.60 50.31 47.28 49.41 346,141 +1.99(+4.20%)
Jun 21, 2023 47.25 48.62 46.95 47.42 199,612 +0.52(+1.11%)
Jun 20, 2023 46.17 47.73 45.68 46.90 250,936 +1.53(+3.36%)
Jun 16, 2023 44.83 45.49 43.99 45.37 194,705 +0.11(+0.23%)
Jun 15, 2023 46.46 47.20 44.83 45.27 299,678 -0.53(-1.15%)
Jun 14, 2023 46.45 46.94 44.85 45.79 319,691 -0.70(-1.51%)
Jun 13, 2023 46.90 47.85 46.25 46.49 231,326 -0.90(-1.90%)
Jun 12, 2023 47.40 48.66 47.16 47.40 163,748 +0.06(+0.12%)
Jun 09, 2023 46.10 48.05 46.10 47.34 127,890 +0.85(+1.84%)
Jun 08, 2023 46.42 48.08 46.17 46.49 230,861 +0.82(+1.79%)
Jun 07, 2023 47.79 48.62 45.38 45.67 378,178 -2.59(-5.37%)
Jun 06, 2023 48.45 49.65 47.98 48.26 169,631 -0.87(-1.78%)
Jun 05, 2023 48.23 49.50 47.67 49.13 255,564 +0.75(+1.55%)
Jun 02, 2023 50.15 50.61 47.86 48.38 423,072 -3.27(-6.33%)
Jun 01, 2023 51.83 53.26 50.85 51.66 191,365 -0.06(-0.11%)
May 31, 2023 52.57 53.54 51.39 51.71 211,392 -0.85(-1.62%)
May 30, 2023 52.01 52.91 50.54 52.57 282,239 -0.59(-1.12%)
May 26, 2023 54.19 55.35 52.77 53.16 311,500 -1.70(-3.10%)
May 25, 2023 54.27 56.08 53.72 54.86 312,451 -0.33(-0.59%)
May 24, 2023 52.48 55.46 52.29 55.19 394,299 +3.39(+6.54%)
May 23, 2023 50.09 52.01 49.12 51.80 213,341 +1.77(+3.53%)
May 22, 2023 50.69 51.64 49.00 50.04 173,954 -0.93(-1.83%)
May 19, 2023 50.18 51.58 49.22 50.97 250,612 +0.35(+0.68%)
May 18, 2023 50.21 51.83 49.83 50.62 345,529 +1.02(+2.05%)
May 17, 2023 50.85 52.09 49.36 49.60 305,367 -1.89(-3.67%)
May 16, 2023 47.91 51.76 47.91 51.49 315,059 +3.52(+7.34%)
May 15, 2023 47.15 48.29 46.93 47.97 138,367 +0.52(+1.09%)
May 12, 2023 47.25 48.69 47.25 47.45 160,116 -0.23(-0.48%)
May 11, 2023 47.01 48.60 47.01 47.68 206,739 +1.38(+2.98%)
May 10, 2023 46.18 47.61 45.64 46.30 309,703 -1.36(-2.86%)
May 09, 2023 47.86 49.14 47.08 47.67 189,905 +0.66(+1.41%)
May 08, 2023 46.15 47.56 45.95 47.00 146,588 +0.88(+1.91%)
May 05, 2023 47.22 47.60 45.83 46.12 269,646 -2.10(-4.36%)
May 04, 2023 49.85 50.32 47.35 48.22 388,795 -1.43(-2.88%)
May 03, 2023 48.70 49.70 46.80 49.65 391,614 +0.94(+1.93%)
May 02, 2023 46.82 49.58 46.35 48.71 610,219 +2.48(+5.35%)
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.