Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

45.23 -0.19 (-0.42%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 289.15 309.33 281.34 287.96 12,127 +20.51(+7.67%)
Feb 27, 2020 237.14 268.31 235.72 267.45 9,347 +35.62(+15.37%)
Feb 26, 2020 222.45 231.83 217.91 231.83 5,101 +9.00(+4.04%)
Feb 25, 2020 203.50 226.05 203.50 222.83 8,868 +16.16(+7.82%)
Feb 24, 2020 208.90 209.62 202.18 206.67 5,461 +6.89(+3.45%)
Feb 21, 2020 202.08 202.08 198.76 199.78 6,575 -1.26(-0.63%)
Feb 20, 2020 209.09 209.09 201.04 201.04 2,791 -7.01(-3.37%)
Feb 19, 2020 201.04 208.43 201.03 208.05 3,578 +7.12(+3.54%)
Feb 18, 2020 200.75 203.31 198.53 200.93 2,130 +0.84(+0.42%)
Feb 14, 2020 205.78 205.78 199.90 200.09 2,649 -5.96(-2.89%)
Feb 13, 2020 211.27 211.27 204.73 206.05 2,071 -3.05(-1.46%)
Feb 12, 2020 212.88 214.32 207.48 209.10 911 -4.07(-1.91%)
Feb 11, 2020 216.96 216.96 208.90 213.17 2,354 -5.21(-2.39%)
Feb 10, 2020 224.44 224.44 218.38 218.38 1,893 -7.47(-3.31%)
Feb 07, 2020 226.24 227.38 223.87 225.85 1,667 +0.64(+0.29%)
Feb 06, 2020 227.38 227.38 223.53 225.21 1,230 -3.12(-1.37%)
Feb 05, 2020 227.95 229.27 225.67 228.32 1,352 -0.06(-0.03%)
Feb 04, 2020 235.90 235.90 225.58 228.39 2,870 -8.06(-3.41%)
Feb 03, 2020 234.51 236.76 230.76 236.45 1,161 -1.44(-0.61%)
Jan 31, 2020 230.03 238.96 230.03 237.89 4,021 +9.19(+4.02%)
Jan 30, 2020 230.22 232.11 228.04 228.70 1,358 -0.78(-0.34%)
Jan 29, 2020 228.12 229.48 227.28 229.48 634 +3.02(+1.33%)
Jan 28, 2020 228.99 228.99 225.01 226.47 916 -3.00(-1.31%)
Jan 27, 2020 229.27 231.17 228.13 229.46 1,501 +3.28(+1.45%)
Jan 24, 2020 223.21 227.95 223.02 226.18 1,256 +1.97(+0.88%)
Jan 23, 2020 229.84 231.64 223.30 224.21 1,516 -5.02(-2.19%)
Jan 22, 2020 224.72 230.22 222.74 229.23 1,636 +4.12(+1.83%)
Jan 21, 2020 230.50 232.40 225.10 225.10 1,755 -6.66(-2.87%)
Jan 17, 2020 232.73 232.73 229.75 231.76 2,111 -0.54(-0.23%)
Jan 16, 2020 236.85 237.14 232.21 232.30 2,162 -6.00(-2.52%)
Jan 15, 2020 243.58 243.58 236.28 238.30 3,374 -5.98(-2.45%)
Jan 14, 2020 242.82 248.08 242.82 244.28 1,394 +2.32(+0.96%)
Jan 13, 2020 249.55 249.55 241.59 241.96 3,739 -8.51(-3.40%)
Jan 10, 2020 254.00 254.00 250.47 250.47 559 -6.28(-2.45%)
Jan 09, 2020 257.57 257.57 254.21 256.75 782 +0.93(+0.37%)
Jan 08, 2020 259.62 259.62 255.81 255.81 628 -2.61(-1.01%)
Jan 07, 2020 255.14 261.58 255.14 258.42 2,406 +8.40(+3.36%)
Jan 06, 2020 251.06 252.48 247.08 250.02 1,048 -1.09(-0.44%)
Jan 03, 2020 261.48 261.48 248.90 251.11 1,498 -6.26(-2.43%)
Jan 02, 2020 246.89 259.21 246.32 257.37 2,961 +10.48(+4.24%)
Dec 31, 2019 253.72 253.72 246.70 246.89 2,723 -5.12(-2.03%)
Dec 30, 2019 253.72 255.42 251.91 252.01 1,655 +0.00(+0.00%)
Dec 27, 2019 254.85 254.85 251.35 252.01 2,248 -4.00(-1.56%)
Dec 26, 2019 257.41 258.09 255.61 256.01 634 -3.03(-1.17%)
Dec 24, 2019 260.06 260.06 257.41 259.04 284 -1.03(-0.39%)
Dec 23, 2019 254.85 260.92 254.28 260.06 1,044 +4.78(+1.87%)
Dec 20, 2019 260.41 260.41 253.43 255.29 1,574 -5.98(-2.29%)
Dec 19, 2019 267.79 267.79 260.98 261.26 3,001 -7.10(-2.64%)
Dec 18, 2019 278.30 278.30 265.99 268.36 1,100 -9.30(-3.35%)
Dec 17, 2019 267.70 278.73 267.70 277.66 1,328 +7.88(+2.92%)
Dec 16, 2019 277.73 278.11 268.93 269.78 1,082 -6.34(-2.30%)
Dec 13, 2019 273.85 281.27 272.09 276.12 4,015 +0.85(+0.31%)
Dec 12, 2019 264.48 277.25 263.85 275.27 2,850 +10.64(+4.02%)
Dec 11, 2019 258.51 267.60 257.71 264.63 1,759 +6.91(+2.68%)
Dec 10, 2019 253.22 259.27 251.89 257.72 1,071 +3.65(+1.44%)
Dec 09, 2019 255.68 255.68 252.08 254.07 564 -0.37(-0.15%)
Dec 06, 2019 255.96 255.96 250.19 254.44 1,701 -1.74(-0.68%)
Dec 05, 2019 255.40 258.82 255.40 256.18 1,312 +0.18(+0.07%)
Dec 04, 2019 254.54 257.43 253.31 256.00 1,180 -2.86(-1.11%)
Dec 03, 2019 265.43 265.47 258.52 258.87 1,459 -5.43(-2.05%)
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.