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

50.43 -3.41 (-6.33%)
Official Closing Price Updated: 8:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 52.27 52.75 49.88 50.43 405,587 -3.41(-6.33%)
Jun 01, 2023 54.02 55.51 53.00 53.84 183,605 -0.06(-0.11%)
May 31, 2023 54.79 55.80 53.56 53.90 202,820 -0.89(-1.62%)
May 30, 2023 54.21 55.15 52.68 54.79 270,794 -0.62(-1.12%)
May 26, 2023 56.48 57.69 55.00 55.41 298,868 -1.77(-3.10%)
May 25, 2023 56.56 58.45 55.99 57.18 299,780 -0.34(-0.59%)
May 24, 2023 54.70 57.80 54.50 57.52 378,309 +3.53(+6.54%)
May 23, 2023 52.21 54.21 51.20 53.99 204,690 +1.84(+3.53%)
May 22, 2023 52.83 53.82 51.07 52.15 166,900 -0.97(-1.83%)
May 19, 2023 52.30 53.76 51.30 53.12 240,449 +0.36(+0.68%)
May 18, 2023 52.33 54.02 51.94 52.76 331,517 +1.06(+2.05%)
May 17, 2023 53.00 54.29 51.44 51.70 292,984 -1.97(-3.67%)
May 16, 2023 49.93 53.95 49.93 53.67 302,283 +3.67(+7.34%)
May 15, 2023 49.14 50.33 48.91 50.00 132,756 +0.54(+1.09%)
May 12, 2023 49.25 50.75 49.25 49.46 153,623 -0.24(-0.48%)
May 11, 2023 49.00 50.65 49.00 49.70 198,355 +1.44(+2.98%)
May 10, 2023 48.13 49.62 47.57 48.26 297,144 -1.42(-2.86%)
May 09, 2023 49.88 51.22 49.07 49.68 182,204 +0.69(+1.41%)
May 08, 2023 48.10 49.57 47.89 48.99 140,644 +0.92(+1.91%)
May 05, 2023 49.22 49.61 47.77 48.07 258,711 -2.19(-4.36%)
May 04, 2023 51.96 52.45 49.35 50.26 373,028 -1.49(-2.88%)
May 03, 2023 50.76 51.80 48.78 51.75 375,733 +0.98(+1.93%)
May 02, 2023 48.80 51.68 48.31 50.77 585,473 +2.58(+5.35%)
May 01, 2023 47.27 48.42 46.69 48.19 160,519 +1.16(+2.47%)
Apr 28, 2023 48.73 48.92 46.43 47.03 323,426 -1.58(-3.25%)
Apr 27, 2023 51.90 51.91 48.24 48.61 397,224 -3.72(-7.11%)
Apr 26, 2023 51.53 52.70 49.92 52.33 262,711 +1.29(+2.53%)
Apr 25, 2023 50.50 51.15 49.88 51.04 267,136 +1.33(+2.68%)
Apr 24, 2023 49.14 50.77 48.57 49.71 157,671 +0.49(+1.00%)
Apr 21, 2023 49.37 50.46 48.65 49.22 252,993 -0.18(-0.36%)
Apr 20, 2023 48.75 49.96 48.37 49.40 877,541 +1.70(+3.56%)
Apr 19, 2023 49.54 49.60 47.18 47.70 655,409 -0.80(-1.65%)
Apr 18, 2023 48.04 49.21 48.04 48.50 790,537 +0.15(+0.31%)
Apr 17, 2023 51.72 51.72 48.19 48.35 1,029,569 -3.23(-6.26%)
Apr 14, 2023 49.00 52.68 48.36 51.58 1,379,702 +2.52(+5.14%)
Apr 13, 2023 48.36 50.45 48.36 49.06 597,776 +0.40(+0.82%)
Apr 12, 2023 46.80 48.78 46.64 48.66 1,004,650 +0.44(+0.91%)
Apr 11, 2023 48.69 49.13 46.96 48.22 744,245 -0.64(-1.31%)
Apr 10, 2023 50.66 51.17 48.80 48.86 874,907 -0.67(-1.35%)
Apr 06, 2023 50.09 51.38 49.53 49.53 609,117 -0.95(-1.88%)
Apr 05, 2023 50.33 50.60 48.94 50.48 753,810 +0.83(+1.67%)
Apr 04, 2023 49.50 50.65 49.02 49.65 886,095 -0.20(-0.40%)
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.