Skip to main content

Real Estate Bull 3X Direxion (NY: DRN )

8.310 -0.090 (-1.07%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 9.170 9.436 8.839 8.893 2,164,710 -0.24(-2.59%)
Jan 30, 2024 9.209 9.343 9.051 9.130 772,097 -0.23(-2.43%)
Jan 29, 2024 9.170 9.402 9.101 9.357 1,079,840 +0.17(+1.83%)
Jan 26, 2024 9.357 9.387 9.111 9.190 493,860 -0.12(-1.27%)
Jan 25, 2024 9.239 9.407 9.168 9.308 713,558 +0.36(+3.97%)
Jan 24, 2024 9.555 9.624 8.924 8.953 1,312,966 -0.38(-4.12%)
Jan 23, 2024 9.614 9.683 9.229 9.338 758,931 -0.16(-1.66%)
Jan 22, 2024 9.466 9.792 9.379 9.496 914,203 +0.14(+1.48%)
Jan 19, 2024 9.209 9.456 8.953 9.357 1,000,310 +0.26(+2.82%)
Jan 18, 2024 9.328 9.387 8.923 9.101 1,029,692 -0.17(-1.81%)
Jan 17, 2024 9.456 9.802 8.982 9.269 1,873,552 -0.57(-5.82%)
Jan 16, 2024 9.871 10.02 9.737 9.841 831,113 -0.17(-1.68%)
Jan 12, 2024 10.09 10.17 9.850 10.01 899,908 +0.22(+2.22%)
Jan 11, 2024 9.940 10.01 9.673 9.792 1,072,778 -0.32(-3.12%)
Jan 10, 2024 10.14 10.24 9.994 10.11 462,234 +0.04(+0.39%)
Jan 09, 2024 10.02 10.20 9.841 10.07 712,507 -0.22(-2.11%)
Jan 08, 2024 9.831 10.30 9.782 10.29 637,990 +0.43(+4.41%)
Jan 05, 2024 9.772 10.13 9.594 9.851 971,440 -0.08(-0.80%)
Jan 04, 2024 9.920 10.16 9.831 9.930 1,177,472 -0.07(-0.69%)
Jan 03, 2024 10.57 10.57 9.959 9.999 1,471,105 -0.77(-7.15%)
Jan 02, 2024 10.36 10.80 10.28 10.77 1,098,166 +0.29(+2.73%)
Dec 29, 2023 10.68 10.78 10.47 10.48 719,314 -0.37(-3.37%)
Dec 28, 2023 10.63 10.86 10.59 10.85 462,414 +0.18(+1.67%)
Dec 27, 2023 10.54 10.70 10.42 10.67 993,001 +0.16(+1.50%)
Dec 26, 2023 10.30 10.57 10.25 10.51 685,235 +0.24(+2.31%)
Dec 22, 2023 10.28 10.49 10.13 10.28 779,642 +0.14(+1.36%)
Dec 21, 2023 10.17 10.25 9.851 10.14 832,796 +0.22(+2.19%)
Dec 20, 2023 10.31 10.51 9.905 9.920 1,105,806 -0.40(-3.89%)
Dec 19, 2023 10.26 10.39 10.19 10.32 809,797 +0.22(+2.13%)
Dec 18, 2023 10.29 10.36 10.06 10.11 873,996 -0.07(-0.67%)
Dec 15, 2023 10.51 10.51 9.925 10.17 1,580,955 -0.42(-3.98%)
Dec 14, 2023 10.35 10.78 10.29 10.60 2,632,235 +0.82(+8.42%)
Dec 13, 2023 8.842 9.861 8.763 9.773 1,669,427 +0.96(+10.90%)
Dec 12, 2023 8.842 8.891 8.670 8.812 480,038 -0.02(-0.22%)
Dec 11, 2023 8.714 8.872 8.616 8.832 695,231 +0.08(+0.90%)
Dec 08, 2023 8.773 8.832 8.464 8.753 812,722 -0.06(-0.67%)
Dec 07, 2023 8.793 8.920 8.685 8.812 547,027 +0.03(+0.33%)
Dec 06, 2023 8.998 9.136 8.763 8.783 639,115 -0.08(-0.88%)
Dec 05, 2023 8.891 8.900 8.704 8.861 866,390 -0.15(-1.63%)
Dec 04, 2023 8.695 9.008 8.665 9.008 1,424,977 +0.17(+1.88%)
Dec 01, 2023 8.312 8.866 8.234 8.842 1,175,778 +0.51(+6.12%)
Nov 30, 2023 8.136 8.342 8.028 8.332 828,672 +0.21(+2.53%)
Nov 29, 2023 8.146 8.322 8.107 8.126 1,023,297 +0.19(+2.35%)
Nov 28, 2023 7.763 7.979 7.665 7.940 658,179 +0.12(+1.50%)
Nov 27, 2023 7.763 7.959 7.665 7.822 668,708 +0.09(+1.14%)
Nov 24, 2023 7.621 7.744 7.499 7.734 397,677 +0.08(+1.02%)
Nov 22, 2023 7.754 7.842 7.576 7.656 870,512 +0.06(+0.77%)
Nov 21, 2023 7.656 7.685 7.538 7.597 630,720 -0.11(-1.40%)
Nov 20, 2023 7.528 7.714 7.332 7.705 776,315 +0.17(+2.21%)
Nov 17, 2023 7.705 7.763 7.451 7.538 655,674 -0.05(-0.65%)
Nov 16, 2023 7.607 7.695 7.509 7.587 1,006,441 +0.02(+0.26%)
Nov 15, 2023 7.548 7.781 7.489 7.567 1,094,977 +0.03(+0.39%)
Nov 14, 2023 7.126 7.704 7.097 7.538 2,645,459 +1.04(+15.99%)
Nov 13, 2023 6.568 6.568 6.371 6.499 610,376 -0.15(-2.21%)
Nov 10, 2023 6.548 6.680 6.401 6.646 928,040 +0.20(+3.04%)
Nov 09, 2023 6.832 6.832 6.411 6.450 946,781 -0.31(-4.64%)
Nov 08, 2023 6.744 6.808 6.656 6.764 986,087 +0.12(+1.77%)
Nov 07, 2023 6.773 6.832 6.618 6.646 1,047,983 -0.19(-2.73%)
Nov 06, 2023 7.077 7.087 6.710 6.832 2,133,256 -0.29(-4.13%)
Nov 03, 2023 7.009 7.401 6.960 7.126 1,899,326 +0.48(+7.23%)
Nov 02, 2023 6.391 6.729 6.352 6.646 1,975,563 +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.