Skip to main content

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

35.28 -0.35 (-0.99%)
Streaming Delayed Price Updated: 12:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 174.48 178.82 170.88 175.34 38,808 +4.75(+2.79%)
May 28, 2020 169.07 174.67 166.23 170.59 41,962 -2.56(-1.48%)
May 27, 2020 172.49 187.09 170.88 173.15 84,506 -11.19(-6.07%)
May 26, 2020 189.65 191.07 181.59 184.34 75,549 -23.42(-11.27%)
May 22, 2020 218.57 219.71 207.29 207.76 42,225 -8.63(-3.99%)
May 21, 2020 219.24 222.84 212.31 216.39 35,337 -0.76(-0.35%)
May 20, 2020 212.12 221.89 210.99 217.15 32,335 -5.05(-2.27%)
May 19, 2020 213.93 222.74 213.64 222.20 57,476 +8.09(+3.78%)
May 18, 2020 234.69 235.07 208.62 214.12 95,284 -47.03(-18.01%)
May 15, 2020 264.28 273.95 260.09 261.15 55,734 +3.70(+1.44%)
May 14, 2020 271.58 290.26 257.45 257.45 93,804 -3.22(-1.24%)
May 13, 2020 246.54 263.61 244.18 260.67 110,617 +18.02(+7.42%)
May 12, 2020 210.23 243.60 209.09 242.66 70,956 +29.40(+13.78%)
May 11, 2020 213.36 216.49 203.87 213.26 45,648 +8.49(+4.14%)
May 08, 2020 214.21 214.21 202.55 204.77 47,708 -16.55(-7.48%)
May 07, 2020 223.22 225.59 210.99 221.32 47,873 -9.58(-4.15%)
May 06, 2020 217.81 231.37 213.64 230.90 42,022 +11.38(+5.18%)
May 05, 2020 213.74 220.18 208.80 219.52 45,067 -3.03(-1.36%)
May 04, 2020 233.74 237.35 221.23 222.55 81,207 +3.03(+1.38%)
May 01, 2020 215.54 225.55 212.03 219.52 50,777 +20.29(+10.19%)
Apr 30, 2020 199.23 207.38 196.29 199.23 47,468 +7.21(+3.75%)
Apr 29, 2020 190.12 193.92 183.96 192.02 47,053 -8.63(-4.30%)
Apr 28, 2020 195.91 201.50 184.91 200.65 50,341 -5.69(-2.76%)
Apr 27, 2020 225.21 225.59 204.35 206.34 53,794 -24.18(-10.49%)
Apr 24, 2020 230.43 238.63 226.16 230.52 41,107 -2.09(-0.90%)
Apr 23, 2020 224.36 235.32 218.86 232.61 44,162 +4.55(+2.00%)
Apr 22, 2020 225.21 233.65 221.51 228.05 35,815 -10.91(-4.56%)
Apr 21, 2020 248.82 248.82 232.13 238.96 81,545 +12.04(+5.31%)
Apr 20, 2020 215.35 226.92 212.41 226.92 50,662 +23.14(+11.35%)
Apr 17, 2020 205.39 213.03 198.18 203.78 47,171 -20.48(-9.13%)
Apr 16, 2020 216.96 229.29 212.88 224.26 63,586 +7.40(+3.41%)
Apr 15, 2020 217.62 223.31 204.92 216.87 88,258 +21.62(+11.07%)
Apr 14, 2020 197.62 200.56 188.23 195.25 54,687 -16.88(-7.96%)
Apr 13, 2020 193.73 215.82 193.16 212.12 95,564 +23.04(+12.19%)
Apr 09, 2020 216.49 216.49 180.32 189.08 112,807 -39.07(-17.12%)
Apr 08, 2020 273.85 285.23 222.84 228.15 62,126 -57.37(-20.09%)
Apr 07, 2020 261.91 286.56 246.54 285.52 68,944 -10.05(-3.40%)
Apr 06, 2020 343.27 346.11 290.16 295.57 67,274 -81.93(-21.70%)
Apr 03, 2020 368.39 397.39 355.69 377.50 45,726 +15.93(+4.41%)
Apr 02, 2020 421.02 425.19 331.89 361.57 62,761 -6.73(-1.83%)
Apr 01, 2020 350.57 385.83 348.43 368.30 57,877 +60.12(+19.51%)
Mar 31, 2020 295.66 329.52 293.29 308.18 26,344 +21.05(+7.33%)
Mar 30, 2020 307.33 328.57 284.48 287.13 17,964 -17.45(-5.73%)
Mar 27, 2020 341.37 350.28 284.48 304.58 24,613 -5.12(-1.65%)
Mar 26, 2020 390.11 391.15 305.81 309.70 25,058 -90.75(-22.66%)
Mar 25, 2020 469.57 475.64 319.09 400.45 33,347 -67.80(-14.48%)
Mar 24, 2020 547.24 571.98 464.64 468.25 30,766 -170.12(-26.65%)
Mar 23, 2020 568.44 673.04 568.44 638.36 28,608 +88.77(+16.15%)
Mar 20, 2020 472.09 567.99 435.81 549.59 14,006 +62.06(+12.73%)
Mar 19, 2020 520.50 564.92 451.82 487.54 36,461 -10.04(-2.02%)
Mar 18, 2020 468.87 528.98 415.91 497.58 22,803 +115.87(+30.35%)
Mar 17, 2020 454.75 486.49 360.01 381.71 18,793 -90.86(-19.23%)
Mar 16, 2020 425.76 473.70 381.33 472.57 21,894 +165.36(+53.83%)
Mar 13, 2020 354.05 414.96 305.82 307.21 9,995 -107.66(-25.95%)
Mar 12, 2020 375.27 417.43 350.26 414.87 20,368 +98.06(+30.95%)
Mar 11, 2020 285.93 324.87 285.93 316.81 7,553 +48.89(+18.25%)
Mar 10, 2020 275.79 320.65 267.93 267.93 7,774 -41.69(-13.46%)
Mar 09, 2020 283.08 309.61 283.08 309.61 7,740 +59.74(+23.91%)
Mar 06, 2020 255.42 273.14 249.74 249.87 4,517 +9.56(+3.98%)
Mar 05, 2020 233.06 245.38 231.45 240.31 5,034 +17.20(+7.71%)
Mar 04, 2020 241.21 241.21 222.45 223.11 4,754 -28.61(-11.37%)
Mar 03, 2020 248.88 259.68 232.53 251.73 5,591 +0.66(+0.26%)
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.