Skip to main content

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

58.14 +0.26 (+0.45%)
Streaming Delayed Price Updated: 12:58 PM EDT, Sep 25, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 56.62 58.07 55.57 57.88 270,207 +1.22(+2.15%)
Sep 21, 2023 52.06 56.68 52.06 56.66 520,443 +5.42(+10.58%)
Sep 20, 2023 50.49 51.28 49.44 51.24 187,569 -0.23(-0.45%)
Sep 19, 2023 50.55 51.85 50.17 51.47 111,368 +0.93(+1.84%)
Sep 18, 2023 49.13 50.91 49.13 50.54 196,891 +1.14(+2.31%)
Sep 15, 2023 49.26 49.84 48.77 49.40 143,600 +0.76(+1.57%)
Sep 14, 2023 50.23 50.35 48.40 48.64 349,456 -2.90(-5.62%)
Sep 13, 2023 49.82 51.84 49.82 51.53 157,324 +1.59(+3.18%)
Sep 12, 2023 49.82 51.21 49.72 49.95 106,048 +0.04(+0.08%)
Sep 11, 2023 49.92 50.67 49.42 49.91 89,380 -0.11(-0.22%)
Sep 08, 2023 48.68 50.17 48.67 50.01 95,351 +1.00(+2.04%)
Sep 07, 2023 50.08 50.47 48.36 49.01 163,748 -0.98(-1.96%)
Sep 06, 2023 50.14 51.34 49.47 49.99 145,003 +0.20(+0.40%)
Sep 05, 2023 48.65 49.80 48.43 49.80 151,935 +1.41(+2.91%)
Sep 01, 2023 47.30 48.76 47.10 48.39 112,943 +0.13(+0.27%)
Aug 31, 2023 47.11 48.34 46.97 48.26 145,665 +1.15(+2.44%)
Aug 30, 2023 47.51 47.69 46.62 47.11 226,906 -0.39(-0.81%)
Aug 29, 2023 49.06 49.83 47.43 47.50 333,336 -1.68(-3.41%)
Aug 28, 2023 49.50 49.68 48.46 49.17 153,701 -1.14(-2.27%)
Aug 25, 2023 50.65 51.23 49.62 50.31 195,894 -0.46(-0.90%)
Aug 24, 2023 49.87 50.79 47.99 50.77 274,587 +0.69(+1.39%)
Aug 23, 2023 51.58 51.58 49.86 50.07 225,540 -2.28(-4.36%)
Aug 22, 2023 52.41 52.96 51.78 52.36 135,596 -0.33(-0.62%)
Aug 21, 2023 51.78 54.03 51.68 52.68 239,660 +1.30(+2.53%)
Aug 18, 2023 53.04 53.10 50.98 51.38 288,983 -0.45(-0.86%)
Aug 17, 2023 50.66 51.83 49.36 51.83 254,535 +1.25(+2.47%)
Aug 16, 2023 48.75 50.70 48.56 50.58 219,326 +1.78(+3.64%)
Aug 15, 2023 48.31 49.07 47.86 48.80 204,878 +1.55(+3.27%)
Aug 14, 2023 46.63 47.71 46.63 47.26 98,433 +0.72(+1.56%)
Aug 11, 2023 47.48 47.80 46.35 46.53 95,785 -0.29(-0.61%)
Aug 10, 2023 45.89 47.14 44.97 46.82 239,338 +0.61(+1.31%)
Aug 09, 2023 46.57 47.46 45.59 46.22 180,807 -0.30(-0.64%)
Aug 08, 2023 46.83 47.88 46.17 46.51 193,673 +0.58(+1.25%)
Aug 07, 2023 47.45 47.45 45.78 45.94 138,512 -1.59(-3.34%)
Aug 04, 2023 46.86 48.04 45.46 47.52 247,964 +1.25(+2.70%)
Aug 03, 2023 45.63 48.05 45.63 46.28 324,571 +1.97(+4.46%)
Aug 02, 2023 44.64 45.15 44.09 44.30 236,402 +0.52(+1.18%)
Aug 01, 2023 44.14 44.27 43.22 43.79 136,201 +0.29(+0.66%)
Jul 31, 2023 44.07 44.55 42.86 43.50 147,898 -0.96(-2.16%)
Jul 28, 2023 42.19 44.64 42.19 44.46 237,796 +0.45(+1.01%)
Jul 27, 2023 40.54 44.06 40.27 44.01 340,378 +2.58(+6.22%)
Jul 26, 2023 42.01 42.23 41.17 41.43 144,065 -0.38(-0.90%)
Jul 25, 2023 40.97 41.85 40.58 41.81 101,444 +0.87(+2.13%)
Jul 24, 2023 41.85 42.10 40.88 40.94 207,045 -1.23(-2.92%)
Jul 21, 2023 42.36 42.61 41.72 42.17 179,301 -0.53(-1.23%)
Jul 20, 2023 42.93 44.46 42.61 42.69 261,462 +0.58(+1.37%)
Jul 19, 2023 42.91 42.91 41.25 42.12 182,076 -1.51(-3.46%)
Jul 18, 2023 42.33 44.70 42.26 43.63 285,113 +1.03(+2.42%)
Jul 17, 2023 41.86 42.59 41.37 42.59 147,372 +1.13(+2.73%)
Jul 14, 2023 41.76 42.53 41.38 41.46 119,471 +0.07(+0.17%)
Jul 13, 2023 42.23 43.08 41.35 41.39 116,016 -0.84(-2.00%)
Jul 12, 2023 41.36 42.28 41.04 42.24 224,247 -0.61(-1.41%)
Jul 11, 2023 43.75 44.42 42.73 42.84 138,451 -1.47(-3.31%)
Jul 10, 2023 44.67 45.46 44.20 44.31 129,821 -0.36(-0.80%)
Jul 07, 2023 45.01 45.24 43.90 44.67 216,837 +0.56(+1.26%)
Jul 06, 2023 44.64 46.46 43.89 44.11 337,861 +0.81(+1.88%)
Jul 05, 2023 44.19 45.08 42.49 43.30 242,738 -0.56(-1.27%)
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.