Skip to main content

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

23.66 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 34.86 34.49 34.49 34.61 212,038 -0.62(-1.77%)
Mar 27, 2024 37.24 37.24 35.24 35.24 278,618 -2.92(-7.65%)
Mar 26, 2024 37.57 38.15 37.34 38.15 119,572 +0.48(+1.29%)
Mar 25, 2024 37.32 37.68 36.69 37.67 135,682 +0.55(+1.49%)
Mar 22, 2024 35.80 37.25 35.66 37.11 108,744 +1.25(+3.47%)
Mar 21, 2024 35.69 36.49 35.26 35.87 203,623 -0.32(-0.87%)
Mar 20, 2024 37.42 37.96 35.97 36.18 250,175 -0.58(-1.59%)
Mar 19, 2024 36.70 37.40 36.26 36.77 127,370 +0.15(+0.41%)
Mar 18, 2024 36.23 36.80 35.98 36.62 152,466 -0.05(-0.13%)
Mar 15, 2024 37.43 37.61 36.37 36.67 235,552 +0.08(+0.21%)
Mar 14, 2024 35.24 37.43 35.24 36.59 347,970 +1.58(+4.50%)
Mar 13, 2024 34.27 35.25 33.98 35.01 211,708 +0.60(+1.74%)
Mar 12, 2024 33.96 35.20 33.93 34.42 272,649 +0.33(+0.98%)
Mar 11, 2024 33.63 34.51 33.14 34.08 179,241 +0.54(+1.61%)
Mar 08, 2024 34.33 34.33 33.30 33.54 314,543 -1.15(-3.30%)
Mar 07, 2024 34.10 35.26 33.98 34.69 167,441 +0.01(+0.03%)
Mar 06, 2024 34.61 35.24 34.30 34.68 170,216 -0.52(-1.47%)
Mar 05, 2024 34.27 35.67 33.69 35.20 285,644 +1.23(+3.63%)
Mar 04, 2024 35.35 36.08 33.89 33.97 326,963 -1.17(-3.34%)
Mar 01, 2024 36.24 37.70 35.02 35.14 269,130 -1.25(-3.44%)
Feb 29, 2024 36.25 36.74 35.67 36.39 307,564 -0.76(-2.06%)
Feb 28, 2024 39.16 39.32 36.64 37.16 264,805 -1.49(-3.85%)
Feb 27, 2024 38.07 38.96 37.59 38.65 184,481 -0.01(-0.03%)
Feb 26, 2024 37.57 38.83 37.11 38.66 186,440 +1.24(+3.32%)
Feb 23, 2024 37.19 37.70 36.80 37.41 110,231 -0.04(-0.10%)
Feb 22, 2024 37.34 37.75 36.83 37.45 235,490 -0.29(-0.78%)
Feb 21, 2024 37.96 38.56 37.58 37.74 233,547 -0.74(-1.93%)
Feb 20, 2024 38.80 39.48 37.96 38.49 190,771 +0.12(+0.31%)
Feb 16, 2024 38.54 39.12 37.74 38.37 248,708 +1.24(+3.35%)
Feb 15, 2024 38.87 38.89 37.03 37.13 285,040 -2.82(-7.06%)
Feb 14, 2024 40.28 41.02 39.29 39.95 258,083 -0.82(-2.02%)
Feb 13, 2024 40.89 42.32 40.76 40.77 411,426 +2.13(+5.52%)
Feb 12, 2024 37.84 38.83 37.46 38.64 221,371 +0.37(+0.97%)
Feb 09, 2024 38.35 39.61 38.19 38.26 216,928 -0.28(-0.74%)
Feb 08, 2024 39.76 39.76 38.24 38.55 282,273 -0.60(-1.53%)
Feb 07, 2024 38.83 39.80 38.46 39.15 252,509 +0.12(+0.30%)
Feb 06, 2024 40.52 41.05 38.87 39.03 354,945 -1.82(-4.46%)
Feb 05, 2024 39.91 41.26 39.91 40.85 357,709 +2.25(+5.83%)
Feb 02, 2024 38.16 40.45 37.84 38.60 437,037 +1.44(+3.87%)
Feb 01, 2024 39.44 39.92 37.09 37.16 281,145 -1.99(-5.08%)
Jan 31, 2024 37.96 39.43 36.89 39.15 323,217 +0.90(+2.36%)
Jan 30, 2024 37.62 38.48 37.32 38.24 169,873 +0.98(+2.63%)
Jan 29, 2024 37.91 38.34 37.09 37.27 252,675 -0.75(-1.98%)
Jan 26, 2024 37.53 38.27 37.19 38.02 167,490 +0.49(+1.30%)
Jan 25, 2024 37.70 38.09 37.01 37.53 277,770 -1.46(-3.74%)
Jan 24, 2024 36.40 39.12 36.33 38.99 350,014 +1.55(+4.13%)
Jan 23, 2024 36.38 37.86 36.13 37.44 246,858 +0.54(+1.46%)
Jan 22, 2024 37.04 37.27 35.65 36.90 244,546 -0.52(-1.39%)
Jan 19, 2024 38.22 39.09 36.91 37.42 295,922 -1.08(-2.80%)
Jan 18, 2024 37.58 39.15 37.21 38.50 336,395 +0.76(+2.02%)
Jan 17, 2024 37.09 38.74 35.81 37.74 482,191 +2.02(+5.65%)
Jan 16, 2024 35.57 36.01 35.03 35.72 225,230 +0.68(+1.93%)
Jan 12, 2024 34.73 35.63 34.45 35.04 242,608 -0.84(-2.35%)
Jan 11, 2024 35.35 36.25 35.08 35.88 370,644 +1.07(+3.07%)
Jan 10, 2024 34.81 35.16 34.27 34.82 143,390 -0.11(-0.31%)
Jan 09, 2024 35.09 35.62 34.45 34.92 197,132 +0.79(+2.32%)
Jan 08, 2024 35.62 35.98 34.07 34.13 260,150 -1.45(-4.07%)
Jan 05, 2024 36.13 36.66 34.74 35.58 453,051 +0.15(+0.41%)
Jan 04, 2024 35.41 35.74 34.63 35.43 275,956 +0.36(+1.03%)
Jan 03, 2024 33.60 35.25 33.59 35.07 502,018 +2.27(+6.93%)
Jan 02, 2024 34.12 34.33 32.69 32.80 343,566 -0.85(-2.53%)
Dec 29, 2023 32.99 33.74 32.88 33.65 319,806 +1.05(+3.21%)
Dec 28, 2023 33.52 33.52 32.56 32.60 168,227 -0.55(-1.65%)
Dec 27, 2023 33.30 33.88 33.09 33.15 221,363 -0.50(-1.48%)
Dec 26, 2023 34.45 34.51 33.42 33.65 139,038 -0.82(-2.39%)
Dec 22, 2023 34.53 34.92 33.75 34.47 221,896 -0.34(-0.98%)
Dec 21, 2023 34.89 35.91 34.53 34.82 212,739 -0.89(-2.49%)
Dec 20, 2023 34.43 35.71 33.66 35.71 293,556 +1.30(+3.77%)
Dec 19, 2023 34.79 34.79 34.07 34.41 126,917 -0.71(-2.01%)
Dec 18, 2023 34.26 35.21 34.17 35.12 184,591 +0.30(+0.86%)
Dec 15, 2023 34.03 35.56 33.71 34.82 360,600 +1.37(+4.11%)
Dec 14, 2023 34.57 34.57 32.78 33.44 539,410 -3.06(-8.38%)
Dec 13, 2023 40.78 41.14 36.08 36.50 360,037 -4.44(-10.85%)
Dec 12, 2023 40.93 41.64 40.63 40.94 125,981 -0.01(-0.02%)
Dec 11, 2023 41.48 41.93 40.68 40.95 137,564 -0.42(-1.01%)
Dec 08, 2023 41.52 42.57 40.99 41.37 217,415 +0.37(+0.90%)
Dec 07, 2023 41.01 41.62 40.46 41.00 104,218 -0.17(-0.42%)
Dec 06, 2023 40.13 41.18 39.47 41.18 175,732 +0.45(+1.09%)
Dec 05, 2023 40.63 41.44 40.57 40.73 181,081 +0.55(+1.37%)
Dec 04, 2023 41.60 41.62 40.14 40.18 323,097 -0.66(-1.61%)
Dec 01, 2023 44.02 44.02 40.72 40.84 343,697 -2.69(-6.18%)
Nov 30, 2023 44.72 45.11 43.41 43.53 226,017 -1.07(-2.41%)
Nov 29, 2023 44.76 44.76 43.46 44.60 348,052 -0.94(-2.06%)
Nov 28, 2023 46.72 47.33 45.44 45.54 193,728 -0.71(-1.53%)
Nov 27, 2023 46.68 47.21 45.53 46.25 132,837 -0.65(-1.38%)
Nov 24, 2023 47.41 48.27 46.78 46.90 69,067 -0.35(-0.74%)
Nov 22, 2023 46.85 47.82 46.14 47.24 156,573 -0.49(-1.03%)
Nov 21, 2023 47.35 48.01 47.14 47.74 138,059 +0.83(+1.77%)
Nov 20, 2023 48.27 49.36 46.91 46.91 250,409 -1.16(-2.42%)
Nov 17, 2023 46.57 48.57 46.57 48.07 212,777 +0.24(+0.51%)
Nov 16, 2023 47.33 48.15 46.97 47.82 351,884 -0.01(-0.02%)
Nov 15, 2023 48.30 48.34 46.49 47.83 366,287 -0.08(-0.16%)
Nov 14, 2023 52.64 52.64 46.63 47.91 808,592 -9.21(-16.13%)
Nov 13, 2023 57.05 58.20 56.60 57.13 180,149 +1.20(+2.15%)
Nov 10, 2023 56.71 58.09 55.60 55.93 255,987 -1.71(-2.97%)
Nov 09, 2023 54.42 57.97 54.42 57.64 240,844 +2.43(+4.40%)
Nov 08, 2023 55.49 56.00 54.78 55.21 198,993 -0.98(-1.74%)
Nov 07, 2023 55.12 56.30 54.61 56.19 275,321 +1.59(+2.91%)
Nov 06, 2023 52.60 55.48 52.60 54.60 311,253 +2.04(+3.89%)
Nov 03, 2023 53.86 53.86 50.03 52.56 467,605 -3.92(-6.94%)
Nov 02, 2023 59.10 59.38 55.63 56.48 603,113 -5.61(-9.04%)
Nov 01, 2023 62.49 64.19 61.84 62.09 397,494 -0.98(-1.55%)
Oct 31, 2023 65.18 67.27 62.88 63.07 491,994 -3.99(-5.95%)
Oct 30, 2023 66.72 69.87 65.28 67.06 309,594 -0.64(-0.94%)
Oct 27, 2023 64.67 68.33 64.62 67.70 318,948 +3.24(+5.03%)
Oct 26, 2023 68.63 68.63 63.12 64.45 766,965 -4.44(-6.45%)
Oct 25, 2023 66.67 69.28 66.17 68.90 444,683 +3.96(+6.10%)
Oct 24, 2023 65.91 66.53 64.24 64.94 326,178 -1.98(-2.96%)
Oct 23, 2023 66.79 67.81 64.58 66.92 408,925 +1.38(+2.11%)
Oct 20, 2023 64.41 65.54 62.62 65.54 354,846 +1.07(+1.67%)
Oct 19, 2023 61.44 64.54 60.08 64.46 587,389 +4.55(+7.59%)
Oct 18, 2023 57.25 59.91 56.70 59.91 376,034 +3.68(+6.54%)
Oct 17, 2023 56.29 57.30 54.01 56.24 375,609 +0.89(+1.61%)
Oct 16, 2023 56.14 57.78 54.79 55.35 293,277 -1.51(-2.66%)
Oct 13, 2023 56.11 57.77 55.53 56.86 205,359 -0.07(-0.12%)
Oct 12, 2023 55.05 57.74 55.03 56.92 409,222 +2.20(+4.01%)
Oct 11, 2023 57.10 57.10 54.60 54.73 390,204 -3.46(-5.94%)
Oct 10, 2023 58.98 59.85 56.62 58.18 312,542 -0.67(-1.13%)
Oct 09, 2023 61.96 62.22 58.32 58.85 294,135 -2.42(-3.95%)
Oct 06, 2023 63.29 65.24 59.94 61.27 476,798 -0.59(-0.95%)
Oct 05, 2023 62.91 64.12 61.56 61.86 285,382 -1.20(-1.90%)
Oct 04, 2023 64.46 66.48 62.83 63.06 399,631 -2.09(-3.21%)
Oct 03, 2023 62.91 65.66 61.91 65.15 435,057 +3.44(+5.57%)
Oct 02, 2023 58.71 62.78 58.36 61.71 329,394 +3.40(+5.83%)
Sep 29, 2023 56.95 59.48 56.05 58.32 407,074 -0.87(-1.47%)
Sep 28, 2023 60.54 60.54 58.51 59.19 305,655 -1.61(-2.64%)
Sep 27, 2023 58.33 61.57 57.87 60.79 445,542 +1.41(+2.38%)
Sep 26, 2023 57.49 59.88 56.96 59.38 416,293 +3.03(+5.38%)
Sep 25, 2023 57.01 56.92 56.22 56.35 217,537 +0.33(+0.59%)
Sep 22, 2023 54.80 56.21 53.79 56.02 279,164 +1.18(+2.15%)
Sep 21, 2023 50.39 54.86 50.39 54.84 537,695 +5.25(+10.58%)
Sep 20, 2023 48.87 49.63 47.85 49.60 193,786 -0.22(-0.45%)
Sep 19, 2023 48.93 50.19 48.56 49.82 115,059 +0.90(+1.84%)
Sep 18, 2023 47.56 49.27 47.56 48.92 203,416 +1.10(+2.31%)
Sep 15, 2023 47.68 48.24 47.21 47.82 148,358 +0.74(+1.57%)
Sep 14, 2023 48.62 48.73 46.85 47.08 361,037 -2.80(-5.62%)
Sep 13, 2023 48.22 50.18 48.22 49.88 162,538 +1.54(+3.18%)
Sep 12, 2023 48.22 49.57 48.12 48.34 109,562 +0.04(+0.08%)
Sep 11, 2023 48.31 49.04 47.83 48.30 92,342 -0.11(-0.22%)
Sep 08, 2023 47.11 48.56 47.10 48.41 98,511 +0.97(+2.04%)
Sep 07, 2023 48.48 48.85 46.81 47.44 169,175 -0.95(-1.96%)
Sep 06, 2023 48.54 49.70 47.88 48.39 149,808 +0.19(+0.40%)
Sep 05, 2023 47.09 48.20 46.87 48.20 156,970 +1.36(+2.91%)
Sep 01, 2023 45.78 47.20 45.59 46.84 116,686 +0.12(+0.27%)
Aug 31, 2023 45.60 46.79 45.46 46.71 150,493 +1.11(+2.44%)
Aug 30, 2023 45.98 46.16 45.13 45.60 234,426 -0.37(-0.81%)
Aug 29, 2023 47.49 48.23 45.90 45.97 344,383 -1.62(-3.41%)
Aug 28, 2023 47.91 48.08 46.90 47.59 158,794 -1.10(-2.27%)
Aug 25, 2023 49.02 49.59 48.03 48.70 202,386 -0.44(-0.90%)
Aug 24, 2023 48.27 49.16 46.45 49.14 283,687 +0.67(+1.39%)
Aug 23, 2023 49.93 49.93 48.26 48.47 233,015 -2.21(-4.36%)
Aug 22, 2023 50.72 51.26 50.12 50.68 140,090 -0.32(-0.62%)
Aug 21, 2023 50.12 52.30 50.02 50.99 247,603 +1.26(+2.53%)
Aug 18, 2023 51.34 51.40 49.34 49.74 298,560 -0.43(-0.86%)
Aug 17, 2023 49.03 50.17 47.78 50.17 262,970 +1.21(+2.47%)
Aug 16, 2023 47.18 49.07 47.00 48.96 226,595 +1.72(+3.64%)
Aug 15, 2023 46.76 47.50 46.33 47.24 211,668 +1.50(+3.27%)
Aug 14, 2023 45.14 46.18 45.14 45.74 101,695 +0.70(+1.56%)
Aug 11, 2023 45.95 46.27 44.86 45.04 98,960 -0.28(-0.61%)
Aug 10, 2023 44.42 45.63 43.52 45.32 247,270 +0.59(+1.31%)
Aug 09, 2023 45.08 45.93 44.13 44.73 186,799 -0.29(-0.64%)
Aug 08, 2023 45.33 46.34 44.69 45.02 200,091 +0.56(+1.25%)
Aug 07, 2023 45.92 45.92 44.31 44.46 143,102 -1.54(-3.34%)
Aug 04, 2023 45.36 46.50 44.00 46.00 256,182 +1.21(+2.70%)
Aug 03, 2023 44.17 46.51 44.17 44.79 335,327 +1.91(+4.46%)
Aug 02, 2023 43.21 43.71 42.68 42.88 244,237 +0.50(+1.18%)
Aug 01, 2023 42.73 42.85 41.83 42.38 140,715 +0.28(+0.66%)
Jul 31, 2023 42.66 43.12 41.49 42.10 152,799 -0.93(-2.16%)
Jul 28, 2023 40.83 43.21 40.83 43.03 245,676 +0.43(+1.01%)
Jul 27, 2023 39.24 42.65 38.98 42.60 351,658 +2.50(+6.22%)
Jul 26, 2023 40.66 40.87 39.85 40.11 148,840 -0.36(-0.90%)
Jul 25, 2023 39.65 40.51 39.28 40.47 104,806 +0.84(+2.13%)
Jul 24, 2023 40.51 40.75 39.57 39.63 213,907 -1.19(-2.92%)
Jul 21, 2023 41.00 41.25 40.38 40.82 185,244 -0.51(-1.23%)
Jul 20, 2023 41.55 43.03 41.25 41.32 270,127 +0.56(+1.37%)
Jul 19, 2023 41.54 41.54 39.92 40.77 188,110 -1.46(-3.46%)
Jul 18, 2023 40.97 43.26 40.90 42.23 294,562 +1.00(+2.42%)
Jul 17, 2023 40.52 41.23 40.05 41.23 152,256 +1.09(+2.73%)
Jul 14, 2023 40.42 41.16 40.06 40.13 123,430 +0.07(+0.17%)
Jul 13, 2023 40.87 41.70 40.03 40.07 119,861 -0.82(-2.00%)
Jul 12, 2023 40.04 40.92 39.72 40.88 231,678 -0.59(-1.41%)
Jul 11, 2023 42.34 42.99 41.36 41.47 143,039 -1.42(-3.31%)
Jul 10, 2023 43.24 44.00 42.78 42.89 134,123 -0.35(-0.80%)
Jul 07, 2023 43.56 43.79 42.49 43.24 224,023 +0.54(+1.26%)
Jul 06, 2023 43.21 44.97 42.49 42.70 349,057 +0.79(+1.88%)
Jul 05, 2023 42.77 43.64 41.12 41.91 250,783 -0.54(-1.27%)
Jul 03, 2023 43.99 44.28 41.82 42.45 261,666 -1.13(-2.60%)
Jun 30, 2023 43.27 45.17 42.79 43.58 324,175 -0.60(-1.37%)
Jun 29, 2023 45.49 46.52 44.18 44.19 250,774 -1.39(-3.05%)
Jun 28, 2023 45.94 46.66 45.19 45.58 183,577 -0.21(-0.46%)
Jun 27, 2023 47.05 47.62 45.41 45.79 345,565 -1.54(-3.25%)
Jun 26, 2023 50.75 50.81 47.10 47.33 319,898 -3.27(-6.47%)
Jun 23, 2023 49.93 50.61 48.49 50.60 466,493 +1.74(+3.56%)
Jun 22, 2023 47.08 49.75 46.76 48.86 350,020 +1.97(+4.20%)
Jun 21, 2023 46.73 48.08 46.43 46.89 201,848 +0.52(+1.11%)
Jun 20, 2023 45.66 47.20 45.17 46.38 253,749 +1.51(+3.36%)
Jun 16, 2023 44.33 44.99 43.50 44.87 196,887 +0.10(+0.23%)
Jun 15, 2023 45.94 46.67 44.33 44.76 303,037 -1.72(-3.69%)
May 08, 2023 45.64 47.03 45.44 46.48 148,231 +0.87(+1.91%)
May 05, 2023 46.70 47.07 45.32 45.61 272,668 -2.08(-4.36%)
May 04, 2023 49.30 49.77 46.82 47.69 393,153 -1.41(-2.88%)
May 03, 2023 48.16 49.15 46.28 49.10 396,004 +0.93(+1.93%)
May 02, 2023 46.30 49.03 45.84 48.17 617,060 +2.45(+5.35%)
May 01, 2023 44.85 45.94 44.30 45.72 169,179 +1.10(+2.47%)
Apr 28, 2023 46.24 46.42 44.05 44.62 340,875 -1.50(-3.25%)
Apr 27, 2023 49.24 49.25 45.77 46.12 418,654 -3.53(-7.11%)
Apr 26, 2023 48.89 50.00 47.36 49.65 276,884 +1.22(+2.53%)
Apr 25, 2023 47.91 48.53 47.33 48.43 281,548 +1.26(+2.68%)
Apr 24, 2023 46.62 48.17 46.08 47.17 166,177 +0.46(+1.00%)
Apr 21, 2023 46.84 47.88 46.16 46.70 266,642 -0.17(-0.36%)
Apr 20, 2023 46.25 47.40 45.89 46.87 924,885 +1.61(+3.56%)
Apr 19, 2023 47.00 47.06 44.76 45.26 690,769 -0.76(-1.65%)
Apr 18, 2023 45.58 46.69 45.58 46.02 833,187 +0.14(+0.31%)
Apr 17, 2023 49.07 49.07 45.72 45.88 1,085,115 -3.06(-6.26%)
Apr 14, 2023 46.49 49.98 45.89 48.94 1,454,139 +2.39(+5.14%)
Apr 13, 2023 45.88 47.87 45.88 46.55 630,026 +0.38(+0.82%)
Apr 12, 2023 44.40 46.28 44.25 46.17 1,058,852 +0.42(+0.91%)
Apr 11, 2023 46.20 46.62 44.56 45.75 784,398 -0.61(-1.31%)
Apr 10, 2023 48.07 48.55 46.30 46.36 922,109 -0.64(-1.35%)
Apr 06, 2023 47.53 48.75 46.99 46.99 641,979 -0.90(-1.88%)
Apr 05, 2023 47.75 48.01 46.43 47.90 794,479 +0.79(+1.67%)
Apr 04, 2023 46.97 48.06 46.51 47.11 933,901 -0.19(-0.40%)
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.