Real Estate Bear 3X Direxion (NY: DRV )

49.80 -0.73 (-1.43%)
Streaming Delayed Price Updated: 2:48 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2022 51.00 51.49 49.20 50.53 476,021 -1.08(-2.09%)
Dec 07, 2022 52.30 52.84 49.88 51.61 860,154 -0.27(-0.52%)
Dec 06, 2022 50.88 52.63 50.17 51.88 837,382 +1.26(+2.49%)
Dec 05, 2022 49.57 51.02 48.77 50.62 604,061 +2.38(+4.93%)
Dec 02, 2022 49.42 50.00 47.53 48.24 466,182 +0.78(+1.64%)
Dec 01, 2022 45.89 48.52 45.11 47.46 470,372 +0.25(+0.53%)
Nov 30, 2022 50.77 52.05 47.09 47.21 792,559 -3.55(-6.99%)
Nov 29, 2022 53.13 53.57 50.58 50.76 497,998 -2.63(-4.93%)
Nov 28, 2022 50.16 53.70 49.52 53.39 446,630 +4.06(+8.23%)
Nov 25, 2022 50.06 50.06 49.08 49.33 171,715 -0.82(-1.64%)
Nov 23, 2022 50.67 51.44 49.50 50.15 359,686 -0.20(-0.39%)
Nov 22, 2022 50.53 51.49 50.22 50.35 321,129 -0.65(-1.27%)
Nov 21, 2022 52.97 53.01 50.86 51.00 301,535 -1.11(-2.13%)
Nov 18, 2022 52.05 53.79 51.48 52.11 504,083 -1.97(-3.64%)
Nov 17, 2022 54.98 55.43 53.63 54.08 611,524 +1.22(+2.31%)
Nov 16, 2022 51.97 53.13 51.09 52.86 371,585 +1.38(+2.68%)
Nov 15, 2022 51.45 53.46 50.64 51.48 627,369 -1.99(-3.72%)
Nov 14, 2022 50.54 53.57 50.10 53.47 565,430 +3.83(+7.72%)
Nov 11, 2022 49.00 49.99 47.81 49.64 599,545 +0.05(+0.10%)
Nov 10, 2022 58.00 58.00 49.03 49.59 1,611,514 -14.56(-22.70%)
Nov 09, 2022 63.21 64.64 60.46 64.15 614,875 +1.98(+3.18%)
Nov 08, 2022 62.50 63.40 60.23 62.17 464,474 -1.33(-2.09%)
Nov 07, 2022 62.26 64.50 61.47 63.50 414,904 +0.15(+0.24%)
Nov 04, 2022 64.30 67.31 62.30 63.35 925,387 -2.63(-3.99%)
Nov 03, 2022 67.96 69.68 64.42 65.98 1,024,442 +0.09(+0.14%)
Nov 02, 2022 61.98 66.22 65.89 1,100,622 +4.86(+7.96%)
Nov 01, 2022 58.91 61.58 57.86 61.03 446,847 +0.24(+0.39%)
Oct 31, 2022 61.60 62.64 59.60 60.79 680,200 +0.45(+0.75%)
Oct 28, 2022 65.68 66.65 59.77 60.34 874,913 -4.46(-6.88%)
Oct 27, 2022 64.36 65.64 62.57 64.80 509,707 +0.03(+0.05%)
Oct 26, 2022 64.53 66.17 63.06 64.77 813,468 +0.19(+0.29%)
Oct 25, 2022 73.43 73.43 64.24 64.58 1,101,966 -8.69(-11.86%)
Oct 24, 2022 71.17 74.92 70.12 73.27 754,578 +0.15(+0.21%)
Oct 21, 2022 74.34 77.71 72.92 73.12 1,029,538 -1.45(-1.94%)
Oct 20, 2022 73.60 75.20 71.20 74.57 764,039 +1.12(+1.52%)
Oct 19, 2022 70.91 74.59 69.56 73.45 1,185,012 +5.04(+7.37%)
Oct 18, 2022 67.18 70.31 65.49 68.41 1,049,315 -2.64(-3.72%)
Oct 17, 2022 75.66 76.46 70.20 71.05 1,047,760 -9.33(-11.61%)
Oct 14, 2022 72.00 80.50 71.18 80.38 1,040,803 +5.86(+7.86%)
Oct 13, 2022 83.68 84.94 73.30 74.52 1,535,557 -4.43(-5.61%)
Oct 12, 2022 75.29 80.00 75.29 78.95 752,442 +3.42(+4.53%)
Oct 11, 2022 79.27 81.01 73.86 75.53 1,272,721 -2.38(-3.05%)
Oct 10, 2022 74.97 78.31 72.77 77.91 853,761 +2.78(+3.70%)
Oct 07, 2022 72.53 76.58 71.11 75.13 1,400,075 +4.90(+6.98%)
Oct 06, 2022 64.68 70.57 63.98 70.23 1,199,799 +6.13(+9.56%)
Oct 05, 2022 63.04 66.90 62.71 64.10 902,075 +3.62(+5.99%)
Oct 04, 2022 61.03 62.10 58.81 60.48 869,299 -3.04(-4.79%)
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.