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 (%)
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%)
May 02, 2022 36.23 40.86 35.28 38.82 505,849 +2.94(+8.19%)
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%)
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.