Skip to main content

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

38.90 +0.25 (+0.64%)
Streaming Delayed Price Updated: 11:01 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 263.57 265.30 261.25 262.51 2,510 -1.53(-0.58%)
Aug 29, 2019 263.58 267.49 262.83 264.03 1,807 -6.50(-2.40%)
Aug 28, 2019 272.01 274.52 268.41 270.53 2,584 -1.30(-0.48%)
Aug 27, 2019 272.38 272.66 264.31 271.83 2,430 +1.21(+0.45%)
Aug 26, 2019 271.92 275.17 269.97 270.62 1,302 -5.48(-1.98%)
Aug 23, 2019 265.89 278.56 260.78 276.10 5,387 +12.06(+4.57%)
Aug 22, 2019 268.95 273.22 264.03 264.03 4,245 -5.01(-1.86%)
Aug 21, 2019 272.11 272.16 266.72 269.04 3,459 -3.62(-1.33%)
Aug 20, 2019 264.50 272.66 264.50 272.66 3,019 +7.42(+2.80%)
Aug 19, 2019 272.94 272.94 264.50 265.24 5,844 -7.26(-2.66%)
Aug 16, 2019 277.39 278.42 270.81 272.50 3,857 -7.22(-2.58%)
Aug 15, 2019 285.75 288.23 279.07 279.71 1,285 -9.19(-3.18%)
Aug 14, 2019 282.13 290.30 282.13 288.90 2,622 +12.06(+4.36%)
Aug 13, 2019 276.10 282.59 275.54 276.84 1,634 +0.84(+0.30%)
Aug 12, 2019 276.84 280.64 274.15 276.00 2,647 +1.49(+0.54%)
Aug 09, 2019 273.78 282.19 272.40 274.52 2,672 -0.56(-0.20%)
Aug 08, 2019 284.73 289.13 274.80 275.07 3,761 -13.50(-4.68%)
Aug 07, 2019 298.93 309.95 283.41 288.58 3,015 -9.33(-3.13%)
Aug 06, 2019 303.33 306.54 293.59 297.90 2,368 -8.72(-2.85%)
Aug 05, 2019 299.76 317.86 298.37 306.63 5,357 +15.68(+5.39%)
Aug 02, 2019 291.04 295.40 287.43 290.94 1,336 -3.52(-1.20%)
Aug 01, 2019 292.71 297.72 287.70 294.47 855 +0.92(+0.31%)
Jul 31, 2019 288.53 296.81 283.33 293.54 1,785 +3.99(+1.38%)
Jul 30, 2019 294.29 294.84 285.28 289.55 2,643 -4.83(-1.64%)
Jul 29, 2019 299.30 299.30 289.30 294.38 1,959 -4.55(-1.52%)
Jul 26, 2019 300.41 303.25 298.37 298.93 527 -2.78(-0.92%)
Jul 25, 2019 295.40 301.99 295.40 301.71 613 +5.85(+1.98%)
Jul 24, 2019 298.27 300.11 295.31 295.86 679 -0.46(-0.16%)
Jul 23, 2019 305.05 307.22 295.96 296.33 1,319 -10.86(-3.53%)
Jul 22, 2019 303.57 309.41 303.57 307.19 1,642 +2.32(+0.76%)
Jul 19, 2019 288.25 305.51 288.02 304.87 2,639 +15.54(+5.37%)
Jul 18, 2019 292.99 296.98 287.23 289.32 1,353 -1.81(-0.62%)
Jul 17, 2019 286.12 295.44 286.12 291.13 1,799 +3.41(+1.19%)
Jul 16, 2019 286.31 290.30 285.19 287.72 1,303 +1.04(+0.36%)
Jul 15, 2019 283.24 286.68 281.46 286.68 1,120 +1.39(+0.49%)
Jul 12, 2019 285.93 287.60 283.06 285.28 2,769 +1.76(+0.62%)
Jul 11, 2019 272.11 286.30 272.11 283.52 2,937 +10.49(+3.84%)
Jul 10, 2019 275.45 278.14 271.33 273.03 2,031 -4.45(-1.61%)
Jul 09, 2019 285.10 285.10 276.93 277.49 2,201 -3.53(-1.26%)
Jul 08, 2019 284.45 284.91 279.25 281.01 2,019 -3.53(-1.24%)
Jul 05, 2019 284.26 297.44 282.50 284.54 3,426 +3.53(+1.25%)
Jul 03, 2019 288.16 288.16 280.83 281.01 1,756 -11.14(-3.81%)
Jul 02, 2019 303.29 303.29 291.32 292.15 3,393 -16.24(-5.27%)
Jul 01, 2019 299.39 318.79 297.44 308.39 3,582 +3.15(+1.03%)
Jun 28, 2019 299.58 309.60 299.58 305.24 8,264 -6.12(-1.97%)
Jun 27, 2019 322.04 322.04 310.90 311.36 1,852 -12.06(-3.73%)
Jun 26, 2019 303.94 326.21 303.94 323.43 11,299 +19.49(+6.41%)
Jun 25, 2019 293.26 305.32 289.45 303.94 1,983 +9.28(+3.15%)
Jun 24, 2019 287.23 295.58 287.23 294.66 2,630 +6.50(+2.25%)
Jun 21, 2019 280.27 290.94 280.27 288.16 3,982 +12.06(+4.37%)
Jun 20, 2019 277.49 278.42 274.24 276.10 3,481 -5.57(-1.98%)
Jun 19, 2019 287.70 290.94 277.96 281.66 3,051 -4.64(-1.62%)
Jun 18, 2019 280.27 289.46 275.17 286.31 2,480 +3.25(+1.15%)
Jun 17, 2019 288.62 288.62 281.67 283.06 2,813 -8.21(-2.82%)
Jun 14, 2019 292.80 292.80 287.23 291.26 2,715 -0.61(-0.21%)
Jun 13, 2019 295.12 297.90 291.87 291.87 2,393 -5.57(-1.87%)
Jun 12, 2019 297.44 299.76 294.19 297.44 1,532 -2.32(-0.77%)
Jun 11, 2019 297.90 305.73 296.05 299.76 924 -1.39(-0.46%)
Jun 10, 2019 296.51 304.40 296.51 301.15 942 +2.78(+0.93%)
Jun 07, 2019 297.90 299.16 292.34 298.37 4,236 -2.78(-0.92%)
Jun 06, 2019 300.23 307.65 298.37 301.15 2,440 -0.93(-0.31%)
Jun 05, 2019 317.86 317.86 301.62 302.08 3,732 -20.42(-6.33%)
Jun 04, 2019 317.86 331.70 314.17 322.50 4,814 +4.64(+1.46%)
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.