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

Real Estate Bull 3X Direxion (NY: DRN )

8.630 +0.060 (+0.70%)
Streaming Delayed Price Updated: 11:00 AM EDT, Jun 18, 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 (%)
Jan 31, 2024 9.249 9.518 8.916 8.971 2,146,088 -0.24(-2.59%)
Jan 30, 2024 9.289 9.424 9.130 9.210 765,455 -0.23(-2.43%)
Jan 29, 2024 9.249 9.483 9.180 9.439 1,070,550 +0.17(+1.83%)
Jan 26, 2024 9.439 9.468 9.190 9.269 489,612 -0.12(-1.27%)
Jan 25, 2024 9.319 9.488 9.248 9.389 707,419 +0.36(+3.97%)
Jan 24, 2024 9.638 9.707 9.001 9.030 1,301,671 -0.39(-4.12%)
Jan 23, 2024 9.697 9.767 9.309 9.419 752,402 -0.16(-1.66%)
Jan 22, 2024 9.548 9.877 9.460 9.578 906,338 +0.14(+1.48%)
Jan 19, 2024 9.289 9.538 9.030 9.439 991,705 +0.26(+2.82%)
Jan 18, 2024 9.409 9.468 9.000 9.180 1,020,834 -0.17(-1.81%)
Jan 17, 2024 9.538 9.887 9.060 9.349 1,857,435 -0.58(-5.82%)
Jan 16, 2024 9.956 10.11 9.822 9.926 823,963 -0.17(-1.68%)
Jan 12, 2024 10.18 10.24 9.936 10.10 892,166 +0.22(+2.22%)
Jan 11, 2024 10.03 10.10 9.757 9.877 1,063,550 -0.32(-3.12%)
Jan 10, 2024 10.23 10.32 10.08 10.20 458,258 +0.04(+0.39%)
Jan 09, 2024 10.11 10.29 9.926 10.16 706,378 -0.22(-2.11%)
Jan 08, 2024 9.916 10.39 9.867 10.37 632,502 +0.44(+4.41%)
Jan 05, 2024 9.857 10.22 9.677 9.936 963,083 -0.08(-0.80%)
Jan 04, 2024 10.01 10.24 9.916 10.02 1,167,343 -0.07(-0.69%)
Jan 03, 2024 10.66 10.66 10.05 10.09 1,458,450 -0.78(-7.15%)
Jan 02, 2024 10.45 10.89 10.36 10.86 1,088,719 +0.29(+2.73%)
Dec 29, 2023 10.77 10.87 10.56 10.57 713,126 -0.37(-3.37%)
Dec 28, 2023 10.72 10.95 10.68 10.94 458,436 +0.18(+1.67%)
Dec 27, 2023 10.63 10.79 10.51 10.76 984,459 +0.16(+1.50%)
Dec 26, 2023 10.39 10.66 10.33 10.60 679,340 +0.24(+2.30%)
Dec 22, 2023 10.36 10.58 10.22 10.36 772,935 +0.14(+1.36%)
Dec 21, 2023 10.26 10.33 9.936 10.23 825,632 +0.22(+2.19%)
Dec 20, 2023 10.40 10.60 9.991 10.01 1,096,294 -0.41(-3.89%)
Dec 19, 2023 10.35 10.48 10.28 10.41 802,831 +0.22(+2.13%)
Dec 18, 2023 10.38 10.45 10.15 10.19 866,478 -0.07(-0.67%)
Dec 15, 2023 10.60 10.60 10.01 10.26 1,567,355 -0.43(-3.98%)
Dec 14, 2023 10.44 10.88 10.38 10.69 2,609,592 +0.83(+8.43%)
Dec 13, 2023 8.918 9.947 8.839 9.858 1,655,066 +0.97(+10.90%)
Dec 12, 2023 8.918 8.969 8.745 8.889 475,908 -0.02(-0.22%)
Dec 11, 2023 8.790 8.949 8.691 8.908 689,251 +0.08(+0.90%)
Dec 08, 2023 8.849 8.908 8.538 8.829 805,730 -0.06(-0.67%)
Dec 07, 2023 8.869 8.997 8.760 8.889 542,321 +0.03(+0.33%)
Dec 06, 2023 9.077 9.216 8.839 8.859 633,617 -0.08(-0.88%)
Dec 05, 2023 8.968 8.978 8.780 8.938 858,937 -0.15(-1.63%)
Dec 04, 2023 8.770 9.086 8.740 9.086 1,412,718 +0.17(+1.88%)
Dec 01, 2023 8.384 8.943 8.305 8.918 1,165,663 +0.51(+6.12%)
Nov 30, 2023 8.206 8.414 8.098 8.404 821,543 +0.21(+2.53%)
Nov 29, 2023 8.216 8.394 8.178 8.197 1,014,494 +0.19(+2.35%)
Nov 28, 2023 7.831 8.048 7.732 8.009 652,517 +0.12(+1.50%)
Nov 27, 2023 7.831 8.028 7.732 7.890 662,955 +0.09(+1.14%)
Nov 24, 2023 7.687 7.811 7.564 7.801 394,256 +0.08(+1.02%)
Nov 22, 2023 7.821 7.910 7.642 7.722 863,024 +0.06(+0.77%)
Nov 21, 2023 7.722 7.752 7.603 7.663 625,294 -0.11(-1.40%)
Nov 20, 2023 7.593 7.781 7.396 7.771 769,636 +0.17(+2.21%)
Nov 17, 2023 7.771 7.831 7.516 7.603 650,034 -0.05(-0.65%)
Nov 16, 2023 7.673 7.762 7.574 7.653 997,783 +0.02(+0.26%)
Nov 15, 2023 7.613 7.849 7.554 7.633 1,085,558 +0.03(+0.39%)
Nov 14, 2023 7.188 7.771 7.158 7.603 2,622,701 +1.05(+15.99%)
Nov 13, 2023 6.625 6.625 6.427 6.555 605,126 -0.15(-2.21%)
Nov 10, 2023 6.605 6.738 6.456 6.704 920,057 +0.20(+3.04%)
Nov 09, 2023 6.891 6.891 6.466 6.506 938,636 -0.32(-4.64%)
Nov 08, 2023 6.802 6.867 6.713 6.822 977,604 +0.12(+1.77%)
Nov 07, 2023 6.832 6.891 6.676 6.704 1,038,968 -0.19(-2.73%)
Nov 06, 2023 7.139 7.149 6.768 6.891 2,114,905 -0.30(-4.13%)
Nov 03, 2023 7.069 7.465 7.020 7.188 1,882,987 +0.48(+7.23%)
Nov 02, 2023 6.447 6.788 6.407 6.704 1,958,568 +0.54(+8.83%)
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.