Skip to main content

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

38.73 +0.08 (+0.21%)
Streaming Delayed Price Updated: 12:44 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 39.55 40.62 38.82 40.59 28,003 +2.34(+6.10%)
Nov 29, 2021 38.50 39.10 37.48 38.25 20,370 -1.09(-2.77%)
Nov 26, 2021 37.89 39.80 37.89 39.34 56,126 +3.06(+8.43%)
Nov 24, 2021 37.65 37.85 36.06 36.28 26,018 -1.39(-3.68%)
Nov 23, 2021 38.50 38.51 37.30 37.67 16,826 -0.84(-2.19%)
Nov 22, 2021 37.44 38.80 37.44 38.51 27,524 +0.58(+1.53%)
Nov 19, 2021 37.28 38.37 37.28 37.93 23,763 +0.65(+1.74%)
Nov 18, 2021 37.19 37.70 37.29 37.29 14,945 +0.03(+0.08%)
Nov 17, 2021 38.34 39.49 37.21 37.26 40,225 -0.44(-1.17%)
Nov 16, 2021 37.45 37.95 36.84 37.70 15,915 +0.75(+2.03%)
Nov 15, 2021 37.96 37.96 36.94 36.95 12,669 -0.74(-1.97%)
Nov 12, 2021 37.65 38.01 37.57 37.69 10,895 +0.04(+0.10%)
Nov 11, 2021 37.84 38.49 37.65 37.65 14,119 -0.29(-0.77%)
Nov 10, 2021 37.56 37.96 37.94 58,880 +0.66(+1.76%)
Nov 09, 2021 37.89 37.89 37.22 37.28 10,167 -0.32(-0.85%)
Nov 08, 2021 36.96 38.12 36.96 37.60 13,580 +0.20(+0.53%)
Nov 05, 2021 36.97 37.56 36.12 37.41 27,400 -0.62(-1.64%)
Nov 04, 2021 36.72 38.44 36.54 38.03 20,020 +1.16(+3.14%)
Nov 03, 2021 37.72 37.85 36.71 36.87 20,920 -0.50(-1.33%)
Nov 02, 2021 37.58 38.05 36.96 37.37 30,792 -0.51(-1.34%)
Nov 01, 2021 38.45 39.82 37.71 37.88 47,600 -0.54(-1.42%)
Oct 29, 2021 37.74 38.95 37.37 38.42 23,213 +1.25(+3.36%)
Oct 28, 2021 38.45 38.45 37.17 37.17 29,020 -1.63(-4.20%)
Oct 27, 2021 38.04 38.91 37.66 38.80 41,017 +0.94(+2.47%)
Oct 26, 2021 37.95 37.58 37.87 21,956 -0.37(-0.98%)
Oct 25, 2021 38.06 39.20 37.99 38.24 47,042 -0.30(-0.78%)
Oct 22, 2021 39.10 39.10 38.17 38.54 20,981 -0.66(-1.67%)
Oct 21, 2021 39.67 39.67 39.10 39.20 24,222 -0.19(-0.48%)
Oct 20, 2021 41.26 41.26 39.29 39.39 31,711 -1.88(-4.55%)
Oct 19, 2021 40.89 41.31 40.56 41.26 28,337 -0.09(-0.23%)
Oct 18, 2021 42.11 42.29 40.89 41.36 40,246 -0.19(-0.45%)
Oct 15, 2021 40.79 42.15 40.42 41.54 30,439 +0.09(+0.23%)
Oct 14, 2021 42.20 42.58 41.37 41.45 37,331 -1.64(-3.81%)
Oct 13, 2021 43.89 45.11 43.04 43.09 56,991 -0.89(-2.03%)
Oct 12, 2021 45.76 45.86 43.51 43.98 39,305 -1.97(-4.29%)
Oct 11, 2021 46.33 46.79 45.20 45.95 27,244 -0.28(-0.61%)
Oct 08, 2021 44.92 46.23 44.92 46.23 30,343 +1.22(+2.71%)
Oct 07, 2021 44.82 45.11 43.32 45.01 61,730 -0.19(-0.42%)
Oct 06, 2021 47.73 48.76 45.15 45.20 93,626 -1.50(-3.21%)
Oct 05, 2021 45.76 47.16 45.58 46.70 53,890 +0.94(+2.05%)
Oct 04, 2021 46.14 46.56 45.11 45.76 52,440 +0.00(+0.00%)
Oct 01, 2021 47.54 47.73 44.73 45.76 68,584 -1.97(-4.13%)
Sep 30, 2021 45.29 47.64 45.29 47.73 37,956 +2.34(+5.17%)
Sep 29, 2021 45.67 45.95 44.82 45.39 52,571 -1.22(-2.62%)
Sep 28, 2021 46.33 47.36 45.86 46.61 91,692 +0.94(+2.05%)
Sep 27, 2021 44.26 45.76 42.90 45.67 42,948 +1.69(+3.84%)
Sep 24, 2021 43.23 44.15 42.39 43.98 46,853 +1.59(+3.76%)
Sep 23, 2021 41.82 42.62 41.45 42.39 37,237 +0.09(+0.22%)
Sep 22, 2021 43.04 43.14 41.45 42.29 54,144 -1.22(-2.80%)
Sep 21, 2021 43.14 43.61 41.96 43.51 79,466 +0.00(+0.00%)
Sep 20, 2021 44.26 45.20 42.95 43.51 132,408 +0.56(+1.31%)
Sep 17, 2021 42.01 43.04 41.36 42.95 38,117 +1.31(+3.15%)
Sep 16, 2021 42.01 42.57 41.07 41.64 32,346 -0.09(-0.22%)
Sep 15, 2021 42.01 42.67 41.26 41.73 22,374 -0.47(-1.11%)
Sep 14, 2021 41.54 42.94 41.36 42.20 20,487 +0.28(+0.67%)
Sep 13, 2021 42.20 42.37 40.89 41.92 54,763 -0.84(-1.97%)
Sep 10, 2021 40.70 42.86 40.70 42.76 59,810 +1.59(+3.87%)
Sep 09, 2021 39.39 41.17 39.29 41.17 40,688 +2.53(+6.55%)
Sep 08, 2021 39.76 39.85 38.40 38.64 21,949 -0.75(-1.90%)
Sep 07, 2021 38.45 40.14 38.45 39.39 52,642 +1.31(+3.45%)
Sep 03, 2021 38.17 39.20 37.93 38.07 36,157 -0.09(-0.25%)
Sep 02, 2021 38.45 39.36 37.98 38.17 23,163 -0.56(-1.45%)
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.