Real Estate Bear 3X Direxion (NY: DRV )

46.86 -1.80 (-3.70%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 47.25 49.50 46.45 46.86 281,518 -1.80(-3.70%)
May 20, 2022 48.99 51.09 48.40 48.66 338,244 -1.85(-3.66%)
May 19, 2022 51.20 51.78 48.68 50.51 543,421 +0.29(+0.58%)
May 18, 2022 47.08 50.60 46.20 50.22 436,283 +4.11(+8.91%)
May 17, 2022 46.43 48.03 45.64 46.11 306,641 -1.50(-3.15%)
May 16, 2022 46.50 47.78 46.32 47.61 291,676 +1.15(+2.48%)
May 13, 2022 48.49 50.05 46.41 46.46 381,340 -3.77(-7.51%)
May 12, 2022 51.96 52.80 50.23 50.23 529,346 -1.35(-2.61%)
May 11, 2022 51.26 51.72 48.01 51.58 642,134 +0.20(+0.39%)
May 10, 2022 46.01 52.15 45.21 51.38 797,034 +3.44(+7.18%)
May 09, 2022 44.14 48.42 43.55 47.94 705,422 +5.69(+13.47%)
May 06, 2022 42.00 43.50 41.43 42.25 541,738 +1.42(+3.48%)
May 05, 2022 39.18 41.70 37.80 40.83 474,294 +2.79(+7.33%)
May 04, 2022 39.61 41.34 37.84 38.04 380,218 -1.33(-3.37%)
May 03, 2022 40.70 41.27 38.50 39.37 300,411 -1.57(-3.85%)
May 02, 2022 38.21 43.09 37.21 40.94 479,671 +3.10(+8.19%)
Apr 29, 2022 33.94 38.09 33.85 37.84 310,669 +4.81(+14.56%)
Apr 28, 2022 34.70 35.68 32.88 33.03 153,866 -2.08(-5.92%)
Apr 27, 2022 34.50 35.12 33.47 35.11 169,898 +0.71(+2.08%)
Apr 26, 2022 33.20 34.43 32.46 34.40 195,466 +1.50(+4.56%)
Apr 25, 2022 33.05 34.41 32.27 32.90 256,067 +0.41(+1.25%)
Apr 22, 2022 31.05 32.49 31.05 32.49 134,592 +1.72(+5.59%)
Apr 21, 2022 29.64 30.81 30.77 149,281 +0.54(+1.79%)
Apr 20, 2022 31.49 31.63 29.96 30.23 143,725 -1.79(-5.59%)
Apr 19, 2022 34.04 34.04 31.75 32.02 145,627 -2.15(-6.31%)
Apr 18, 2022 34.12 34.81 33.47 34.17 159,126 +0.29(+0.87%)
Apr 14, 2022 33.12 33.88 32.64 33.88 81,209 +0.54(+1.62%)
Apr 13, 2022 34.02 34.10 33.19 33.34 119,582 -0.46(-1.36%)
Apr 12, 2022 33.50 34.18 32.89 33.80 114,288 +0.29(+0.87%)
Apr 11, 2022 32.90 33.70 31.85 33.51 110,447 +1.33(+4.13%)
Apr 08, 2022 32.81 32.93 31.86 32.18 107,475 -0.31(-0.95%)
Apr 07, 2022 32.41 33.14 32.12 32.49 194,028 +0.86(+2.72%)
Apr 06, 2022 33.78 33.99 31.57 31.63 201,087 -1.66(-4.99%)
Apr 05, 2022 33.70 33.70 31.88 33.29 138,384 +0.12(+0.36%)
Apr 04, 2022 32.93 34.12 32.63 33.17 59,054 +0.24(+0.73%)
Apr 01, 2022 35.00 35.05 32.92 32.93 82,238 -2.11(-6.02%)
Mar 31, 2022 33.63 35.04 33.19 35.04 78,553 +1.14(+3.36%)
Mar 30, 2022 34.12 34.48 33.70 33.90 147,719 +0.46(+1.38%)
Mar 29, 2022 35.84 35.84 33.27 33.44 128,484 -3.10(-8.48%)
Mar 28, 2022 38.15 38.15 36.54 36.54 98,410 -1.47(-3.87%)
Mar 25, 2022 39.62 39.62 37.98 38.01 72,790 -1.53(-3.87%)
Mar 24, 2022 39.95 40.71 39.50 39.54 43,024 -0.76(-1.87%)
Mar 23, 2022 39.54 40.46 38.96 40.30 75,574 +1.34(+3.43%)
Mar 22, 2022 39.00 39.16 38.25 38.96 47,244 -0.12(-0.31%)
Mar 21, 2022 38.57 39.72 37.88 39.08 76,822 +0.51(+1.32%)
Mar 18, 2022 38.82 39.18 38.09 38.57 67,873 -0.25(-0.64%)
Mar 17, 2022 40.58 40.58 38.80 38.82 175,042 -1.65(-4.08%)
Mar 16, 2022 41.55 43.11 40.00 40.47 99,097 -1.57(-3.73%)
Mar 15, 2022 42.35 42.96 40.87 42.04 66,986 -0.55(-1.29%)
Mar 14, 2022 41.35 43.45 41.08 42.59 97,867 +0.33(+0.78%)
Mar 11, 2022 39.89 42.26 39.50 42.26 80,618 +1.21(+2.95%)
Mar 10, 2022 42.35 43.07 40.80 41.05 57,472 -0.36(-0.87%)
Mar 09, 2022 41.94 41.94 40.08 41.41 54,098 -2.14(-4.91%)
Mar 08, 2022 42.79 43.55 41.07 43.55 118,565 +1.17(+2.77%)
Mar 07, 2022 40.46 42.38 40.24 42.38 114,435 +2.17(+5.41%)
Mar 04, 2022 42.60 42.60 40.13 40.20 65,430 -1.09(-2.64%)
Mar 03, 2022 42.25 42.72 40.85 41.29 78,850 -1.32(-3.10%)
Mar 02, 2022 45.09 45.09 42.00 42.61 66,323 -2.51(-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.