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 )

44.25 +1.38 (+3.22%)
Streaming Delayed Price Updated: 11:30 AM EDT, Apr 30, 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 (%)
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%)
Sep 04, 2018 405.29 417.84 401.62 415.52 1,110 +12.55(+3.11%)
Aug 31, 2018 402.97 402.97 402.97 0 -4.18(-1.03%)
Aug 30, 2018 399.72 407.15 399.72 407.15 268 +6.50(+1.62%)
Aug 29, 2018 404.36 404.36 397.64 400.64 766 +0.46(+0.12%)
Aug 28, 2018 414.12 416.91 400.18 400.18 1,091 -15.34(-3.69%)
Aug 27, 2018 410.87 420.17 410.87 415.52 486 +5.11(+1.25%)
Aug 24, 2018 416.45 419.24 410.41 410.41 1,288 -6.04(-1.45%)
Aug 23, 2018 416.45 417.38 412.26 416.45 331 +0.00(+0.00%)
Aug 22, 2018 411.80 420.61 411.33 416.45 498 +8.37(+2.05%)
Aug 21, 2018 402.50 412.54 402.50 408.08 836 +6.51(+1.62%)
Aug 20, 2018 400.64 403.43 395.24 401.57 2,380 -0.93(-0.23%)
Aug 17, 2018 414.59 414.59 402.50 402.50 1,441 -11.15(-2.70%)
Aug 16, 2018 422.49 422.95 413.66 413.66 779 -9.30(-2.20%)
Aug 15, 2018 432.71 435.91 421.56 422.95 1,475 -10.23(-2.36%)
Aug 14, 2018 441.55 441.55 430.86 433.18 883 -8.39(-1.90%)
Aug 13, 2018 442.48 445.26 438.01 441.57 1,045 +0.03(+0.01%)
Aug 10, 2018 432.25 441.55 429.46 441.55 1,747 +10.69(+2.48%)
Aug 09, 2018 429.46 430.86 426.67 430.86 406 +0.00(+0.00%)
Aug 08, 2018 426.21 433.64 426.21 430.85 924 +5.57(+1.31%)
Aug 07, 2018 423.42 430.86 423.42 425.28 893 +2.32(+0.55%)
Aug 06, 2018 422.95 426.67 417.76 422.95 1,285 +0.00(+0.00%)
Aug 03, 2018 434.57 435.97 420.63 422.95 2,717 -13.94(-3.19%)
Aug 02, 2018 434.57 437.37 431.32 436.90 1,533 +4.65(+1.08%)
Aug 01, 2018 444.33 452.05 432.25 432.25 1,045 -8.32(-1.89%)
Jul 31, 2018 458.74 458.74 435.50 440.57 2,613 -21.89(-4.73%)
Jul 30, 2018 465.25 474.55 460.60 462.46 661 -2.79(-0.60%)
Jul 27, 2018 450.38 466.64 448.52 465.25 761 +15.34(+3.41%)
Jul 26, 2018 454.56 454.56 442.01 449.91 659 -3.25(-0.72%)
Jul 25, 2018 464.32 464.32 449.45 453.17 1,052 -11.16(-2.40%)
Jul 24, 2018 456.42 465.71 455.01 464.32 952 +7.90(+1.73%)
Jul 23, 2018 452.70 463.39 452.70 456.42 1,327 +3.25(+0.72%)
Jul 20, 2018 446.19 458.31 446.19 453.17 998 +10.69(+2.42%)
Jul 19, 2018 462.93 462.93 438.29 442.48 1,399 -18.00(-3.91%)
Jul 18, 2018 456.42 466.18 451.31 460.48 1,116 +7.31(+1.61%)
Jul 17, 2018 446.19 458.27 441.17 453.17 1,970 +10.23(+2.31%)
Jul 16, 2018 438.76 450.38 438.76 442.94 775 +5.58(+1.28%)
Jul 13, 2018 431.32 437.36 426.25 437.36 340 +4.65(+1.07%)
Jul 12, 2018 435.97 438.81 431.32 432.71 462 -3.25(-0.75%)
Jul 11, 2018 431.32 436.39 429.59 435.97 374 +5.58(+1.30%)
Jul 10, 2018 434.90 435.97 427.63 430.39 340 -3.72(-0.86%)
Jul 09, 2018 423.88 439.69 423.88 434.11 943 +10.69(+2.52%)
Jul 06, 2018 429.93 430.46 421.56 423.42 1,353 -6.97(-1.62%)
Jul 05, 2018 442.48 447.12 430.39 430.39 926 -14.41(-3.24%)
Jul 03, 2018 444.80 444.80 444.80 0 -14.41(-3.14%)
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.