Skip to main content

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

23.53 +0.21 (+0.90%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 36.58 37.13 35.81 36.20 275,152 -0.53(-1.43%)
Jul 28, 2022 40.65 40.65 36.56 36.72 742,578 -4.64(-11.22%)
Jul 27, 2022 41.82 42.73 40.99 41.36 520,580 -0.62(-1.47%)
Jul 26, 2022 42.54 42.54 41.13 41.98 419,685 -0.20(-0.47%)
Jul 25, 2022 42.30 42.84 41.42 42.18 170,231 -0.03(-0.07%)
Jul 22, 2022 42.76 43.18 41.50 42.21 426,806 -1.06(-2.45%)
Jul 21, 2022 44.78 45.49 43.26 43.27 351,640 -1.28(-2.88%)
Jul 20, 2022 43.94 45.01 42.70 44.55 545,790 +0.58(+1.32%)
Jul 19, 2022 46.65 46.88 43.79 43.97 577,356 -4.04(-8.42%)
Jul 18, 2022 45.51 48.41 45.49 48.01 507,366 +1.54(+3.31%)
Jul 15, 2022 47.80 47.93 45.65 46.47 369,639 -2.43(-4.97%)
Jul 14, 2022 50.15 50.19 48.29 48.90 363,338 +1.29(+2.72%)
Jul 13, 2022 48.43 49.27 46.33 47.61 498,583 +0.96(+2.05%)
Jul 12, 2022 46.59 47.71 45.27 46.65 361,864 +0.75(+1.63%)
Jul 11, 2022 46.46 47.22 45.48 45.90 363,587 +0.04(+0.08%)
Jul 08, 2022 45.79 46.53 45.01 45.86 325,655 +0.71(+1.58%)
Jul 07, 2022 44.79 45.68 43.83 45.15 361,047 -0.19(-0.41%)
Jul 06, 2022 45.43 45.70 43.46 45.34 526,177 -0.01(-0.02%)
Jul 05, 2022 45.96 48.49 45.29 45.35 509,991 +0.65(+1.45%)
Jul 01, 2022 47.66 47.66 44.26 44.70 527,279 -2.47(-5.23%)
Jun 30, 2022 48.71 49.03 45.40 47.17 715,207 -0.13(-0.28%)
Jun 29, 2022 47.39 49.21 47.01 47.30 690,082 +0.98(+2.11%)
Jun 28, 2022 43.99 46.63 42.91 46.32 595,049 +1.73(+3.87%)
Jun 27, 2022 44.25 45.20 42.95 44.60 437,981 +0.37(+0.83%)
Jun 24, 2022 45.87 46.55 44.04 44.23 506,995 -2.93(-6.20%)
Jun 23, 2022 49.49 49.56 46.64 47.16 519,956 -2.94(-5.86%)
Jun 22, 2022 54.43 54.43 47.92 50.09 847,647 -2.44(-4.64%)
Jun 21, 2022 53.43 54.20 51.24 52.53 517,889 -3.37(-6.02%)
Jun 17, 2022 56.84 57.19 53.30 55.90 561,941 -1.09(-1.91%)
Jun 16, 2022 56.86 57.53 54.97 56.99 699,151 +4.10(+7.75%)
Jun 15, 2022 55.76 55.76 50.65 52.89 967,563 -4.24(-7.42%)
Jun 14, 2022 55.11 58.11 54.81 57.13 635,960 +1.56(+2.80%)
Jun 13, 2022 52.51 56.30 51.93 55.57 964,148 +7.00(+14.40%)
Jun 10, 2022 47.36 48.72 46.95 48.57 561,483 +3.27(+7.22%)
Jun 09, 2022 42.99 45.43 42.00 45.30 429,744 +2.86(+6.74%)
Jun 08, 2022 40.31 42.81 40.16 42.44 440,131 +2.69(+6.77%)
Jun 07, 2022 41.73 42.51 39.61 39.75 325,579 -1.38(-3.35%)
Jun 06, 2022 40.27 41.43 39.72 41.13 270,777 +0.38(+0.94%)
Jun 03, 2022 40.69 40.97 39.51 40.74 295,928 +1.55(+3.95%)
Jun 02, 2022 41.58 43.41 39.20 39.20 359,764 -1.90(-4.62%)
Jun 01, 2022 39.17 42.36 39.17 41.10 362,524 +1.27(+3.19%)
May 31, 2022 39.34 40.44 39.00 39.83 276,028 +1.44(+3.76%)
May 27, 2022 40.80 41.07 38.22 38.38 283,175 -3.41(-8.17%)
May 26, 2022 41.25 42.05 40.28 41.79 201,830 +0.12(+0.29%)
May 25, 2022 43.12 43.25 41.23 41.67 375,338 -0.71(-1.68%)
May 24, 2022 45.10 46.26 42.15 42.39 686,970 -1.56(-3.54%)
May 23, 2022 44.31 46.42 43.56 43.94 300,214 -1.69(-3.70%)
May 20, 2022 45.94 47.91 45.39 45.63 360,707 -1.74(-3.66%)
May 19, 2022 48.01 48.56 45.65 47.37 579,510 +0.27(+0.58%)
May 18, 2022 44.15 47.45 43.32 47.09 465,257 +3.85(+8.91%)
May 17, 2022 43.54 45.04 42.80 43.24 327,005 -1.41(-3.15%)
May 16, 2022 43.60 44.80 43.44 44.65 311,046 +1.08(+2.48%)
May 13, 2022 45.47 46.93 43.52 43.57 406,665 -3.54(-7.51%)
May 12, 2022 48.72 49.51 47.10 47.10 564,500 -1.26(-2.61%)
May 11, 2022 48.07 48.50 45.02 48.37 684,779 +0.19(+0.39%)
May 10, 2022 43.14 48.90 42.39 48.18 849,966 +3.23(+7.18%)
May 09, 2022 41.39 45.40 40.84 44.95 752,270 +5.34(+13.47%)
May 06, 2022 39.38 40.79 38.85 39.62 577,715 +1.33(+3.48%)
May 05, 2022 36.74 39.10 35.45 38.29 505,792 +2.62(+7.33%)
May 04, 2022 37.14 38.77 35.48 35.67 405,468 -1.24(-3.37%)
May 03, 2022 38.17 38.70 36.10 36.91 320,361 -1.48(-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.