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 )

43.66 +0.79 (+1.84%)
Streaming Delayed Price Updated: 10:29 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 30, 2019 255.02 255.02 248.44 251.33 1,129 -1.61(-0.64%)
Sep 27, 2019 246.16 257.37 246.16 252.94 2,990 +4.03(+1.62%)
Sep 26, 2019 253.22 253.22 247.71 248.91 3,158 -5.62(-2.21%)
Sep 25, 2019 255.49 257.56 253.22 254.53 1,311 -1.99(-0.78%)
Sep 24, 2019 255.59 258.52 250.76 256.51 2,769 +2.01(+0.79%)
Sep 23, 2019 256.10 256.10 251.50 254.50 1,054 -0.94(-0.37%)
Sep 20, 2019 261.17 261.17 251.78 255.44 1,033 +0.38(+0.15%)
Sep 19, 2019 256.01 256.27 253.47 255.07 2,287 -2.61(-1.01%)
Sep 18, 2019 255.25 263.95 253.19 257.67 2,614 +2.42(+0.95%)
Sep 17, 2019 262.86 262.86 255.07 255.25 2,308 -7.60(-2.89%)
Sep 16, 2019 272.24 272.24 262.86 262.86 870 -8.35(-3.08%)
Sep 13, 2019 264.26 273.04 260.11 271.21 2,323 +9.76(+3.73%)
Sep 12, 2019 263.51 265.70 259.01 261.45 1,737 -4.92(-1.85%)
Sep 11, 2019 268.02 270.27 265.48 266.37 1,762 -1.74(-0.65%)
Sep 10, 2019 263.04 272.90 262.76 268.11 6,157 +9.20(+3.55%)
Sep 09, 2019 259.85 260.79 258.26 258.92 1,447 +3.19(+1.25%)
Sep 06, 2019 256.48 256.76 252.53 255.72 1,790 -0.75(-0.29%)
Sep 05, 2019 250.75 258.16 250.75 256.48 3,097 +5.72(+2.28%)
Sep 04, 2019 257.04 257.04 250.38 250.75 4,633 -6.76(-2.62%)
Sep 03, 2019 270.55 270.55 257.32 257.51 3,321 -7.94(-2.99%)
Aug 30, 2019 266.52 268.27 264.17 265.44 2,482 -1.54(-0.58%)
Aug 29, 2019 266.53 270.48 265.77 266.99 1,787 -6.57(-2.40%)
Aug 28, 2019 275.06 277.59 271.41 273.56 2,555 -1.31(-0.48%)
Aug 27, 2019 275.43 275.71 267.27 274.87 2,403 +1.22(+0.45%)
Aug 26, 2019 274.96 278.25 272.99 273.65 1,287 -5.54(-1.98%)
Aug 23, 2019 268.86 281.68 263.70 279.19 5,328 +12.20(+4.57%)
Aug 22, 2019 271.96 276.28 266.99 266.99 4,198 -5.07(-1.86%)
Aug 21, 2019 275.15 275.21 269.71 272.05 3,421 -3.66(-1.33%)
Aug 20, 2019 267.45 275.71 267.45 275.71 2,986 +7.51(+2.80%)
Aug 19, 2019 276.00 276.00 267.45 268.21 5,780 -7.34(-2.66%)
Aug 16, 2019 280.50 281.53 273.84 275.54 3,814 -7.30(-2.58%)
Aug 15, 2019 288.94 291.45 282.19 282.85 1,270 -9.29(-3.18%)
Aug 14, 2019 285.29 293.54 285.29 292.14 2,593 +12.20(+4.36%)
Aug 13, 2019 279.19 285.75 278.62 279.94 1,615 +0.84(+0.30%)
Aug 12, 2019 279.94 283.78 277.21 279.09 2,617 +1.50(+0.54%)
Aug 09, 2019 276.84 285.35 275.44 277.59 2,642 -0.57(-0.20%)
Aug 08, 2019 287.91 292.37 277.87 278.15 3,719 -13.65(-4.68%)
Aug 07, 2019 302.27 313.42 286.58 291.81 2,982 -9.43(-3.13%)
Aug 06, 2019 306.72 309.97 296.87 301.24 2,341 -8.82(-2.84%)
Aug 05, 2019 303.12 321.42 301.71 310.06 5,297 +15.86(+5.39%)
Aug 02, 2019 294.29 298.70 290.64 294.20 1,321 -3.56(-1.20%)
Aug 01, 2019 295.98 301.05 290.92 297.76 846 +0.93(+0.31%)
Jul 31, 2019 291.76 300.13 286.50 296.83 1,766 +4.03(+1.38%)
Jul 30, 2019 297.58 298.14 288.48 292.79 2,614 -4.88(-1.64%)
Jul 29, 2019 302.65 302.65 292.54 297.67 1,938 -4.60(-1.52%)
Jul 26, 2019 303.77 306.64 301.71 302.27 522 -2.81(-0.92%)
Jul 25, 2019 298.70 305.37 298.70 305.09 606 +5.91(+1.98%)
Jul 24, 2019 301.61 303.46 298.61 299.17 672 -0.47(-0.16%)
Jul 23, 2019 308.46 310.66 299.27 299.64 1,305 -10.98(-3.53%)
Jul 22, 2019 306.96 312.88 306.96 310.62 1,624 +2.35(+0.76%)
Jul 19, 2019 291.48 308.93 291.24 308.28 2,610 +15.72(+5.37%)
Jul 18, 2019 296.26 300.30 290.44 292.56 1,338 -1.83(-0.62%)
Jul 17, 2019 289.32 298.75 289.32 294.39 1,779 +3.45(+1.19%)
Jul 16, 2019 289.51 293.54 288.38 290.94 1,288 +1.05(+0.36%)
Jul 15, 2019 286.41 289.88 284.61 289.88 1,108 +1.41(+0.49%)
Jul 12, 2019 289.13 290.82 286.22 288.48 2,738 +1.78(+0.62%)
Jul 11, 2019 275.15 289.50 275.15 286.69 2,905 +10.60(+3.84%)
Jul 10, 2019 278.53 281.25 274.37 276.09 2,008 -4.50(-1.61%)
Jul 09, 2019 288.29 288.29 280.03 280.59 2,177 -3.57(-1.25%)
Jul 08, 2019 287.63 288.10 282.38 284.16 1,997 -3.57(-1.24%)
Jul 05, 2019 287.44 300.77 285.66 287.73 3,388 +3.57(+1.25%)
Jul 03, 2019 291.38 291.38 283.97 284.16 1,736 -11.26(-3.81%)
Jul 02, 2019 306.68 306.68 294.58 295.42 3,356 -16.42(-5.27%)
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.