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 )

8.680 +0.110 (+1.28%)
Official Closing Price Updated: 4:00 PM 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 (%)
Oct 31, 2023 5.834 6.071 5.695 6.041 1,768,963 +0.35(+6.08%)
Oct 30, 2023 5.764 5.848 5.473 5.695 1,103,516 +0.04(+0.70%)
Oct 27, 2023 5.962 5.982 5.596 5.656 1,324,229 -0.29(-4.83%)
Oct 26, 2023 5.636 6.062 5.636 5.942 1,684,664 +0.35(+6.18%)
Oct 25, 2023 5.814 5.843 5.547 5.596 1,174,829 -0.36(-5.98%)
Oct 24, 2023 5.834 6.011 5.814 5.952 851,657 +0.21(+3.61%)
Oct 23, 2023 5.784 6.002 5.700 5.745 1,574,689 -0.18(-3.00%)
Oct 20, 2023 6.081 6.170 5.903 5.923 1,441,123 -0.10(-1.64%)
Oct 19, 2023 6.328 6.466 5.991 6.021 1,729,705 -0.48(-7.45%)
Oct 18, 2023 6.822 6.882 6.486 6.506 690,656 -0.45(-6.53%)
Oct 17, 2023 6.921 7.229 6.802 6.961 1,214,405 -0.11(-1.54%)
Oct 16, 2023 6.971 7.124 6.763 7.069 795,382 +0.22(+3.17%)
Oct 13, 2023 6.990 7.030 6.762 6.852 839,372 -0.01(-0.14%)
Oct 12, 2023 7.139 7.139 6.763 6.862 925,742 -0.30(-4.14%)
Oct 11, 2023 6.842 7.168 6.842 7.158 950,786 +0.41(+6.00%)
Oct 10, 2023 6.644 6.921 6.545 6.753 860,343 +0.08(+1.19%)
Oct 09, 2023 6.328 6.723 6.298 6.674 623,897 +0.25(+3.85%)
Oct 06, 2023 6.209 6.545 6.011 6.427 1,200,277 +0.08(+1.25%)
Oct 05, 2023 6.219 6.377 6.129 6.348 680,045 +0.13(+2.07%)
Oct 04, 2023 6.130 6.249 5.918 6.219 1,018,976 +0.19(+3.11%)
Oct 03, 2023 6.278 6.367 5.987 6.031 1,156,033 -0.38(-5.86%)
Oct 02, 2023 6.704 6.768 6.264 6.407 859,220 -0.37(-5.40%)
Sep 29, 2023 6.931 7.040 6.654 6.773 708,518 +0.08(+1.18%)
Sep 28, 2023 6.585 6.753 6.536 6.694 612,628 +0.18(+2.73%)
Sep 27, 2023 6.773 6.833 6.409 6.516 880,789 -0.16(-2.37%)
Sep 26, 2023 6.941 6.961 6.605 6.674 1,021,275 -0.36(-5.06%)
Sep 25, 2023 6.971 7.060 6.970 7.030 537,705 -0.04(-0.56%)
Sep 22, 2023 7.287 7.376 7.069 7.069 846,032 -0.26(-3.51%)
Sep 21, 2023 7.910 7.930 7.277 7.327 984,894 -0.77(-9.52%)
Sep 20, 2023 8.177 8.365 8.074 8.098 323,213 +0.04(+0.49%)
Sep 19, 2023 8.177 8.246 7.979 8.058 290,435 -0.12(-1.51%)
Sep 18, 2023 8.368 8.424 8.137 8.181 349,442 -0.22(-2.57%)
Sep 15, 2023 8.378 8.496 8.319 8.397 482,701 -0.12(-1.38%)
Sep 14, 2023 8.221 8.545 8.221 8.515 478,287 +0.44(+5.47%)
Sep 13, 2023 8.319 8.319 8.005 8.074 281,540 -0.26(-3.06%)
Sep 12, 2023 8.289 8.349 8.114 8.329 278,580 +0.02(+0.24%)
Sep 11, 2023 8.378 8.404 8.201 8.309 316,817 -0.02(-0.24%)
Sep 08, 2023 8.544 8.544 8.275 8.329 358,568 -0.16(-1.85%)
Sep 07, 2023 8.250 8.583 8.230 8.486 253,643 +0.18(+2.13%)
Sep 06, 2023 8.338 8.397 8.083 8.309 347,675 -0.06(-0.70%)
Sep 05, 2023 8.544 8.593 8.343 8.368 299,622 -0.22(-2.51%)
Sep 01, 2023 8.741 8.809 8.525 8.584 278,583 -0.03(-0.34%)
Aug 31, 2023 8.819 8.849 8.593 8.613 457,018 -0.23(-2.55%)
Aug 30, 2023 8.750 8.907 8.711 8.839 478,186 +0.10(+1.12%)
Aug 29, 2023 8.427 8.750 8.348 8.741 667,515 +0.28(+3.36%)
Aug 28, 2023 8.319 8.554 8.319 8.456 369,312 +0.19(+2.25%)
Aug 25, 2023 8.280 8.378 8.113 8.270 544,426 +0.07(+0.84%)
Aug 24, 2023 8.338 8.652 8.181 8.201 600,065 -0.10(-1.18%)
Aug 23, 2023 8.093 8.329 8.083 8.299 580,276 +0.33(+4.19%)
Aug 22, 2023 8.005 8.044 7.868 7.966 263,377 +0.09(+1.12%)
Aug 21, 2023 8.054 8.054 7.700 7.877 562,469 -0.24(-2.90%)
Aug 18, 2023 7.897 8.162 7.838 8.113 531,614 +0.07(+0.85%)
Aug 17, 2023 8.260 8.436 8.044 8.044 544,250 -0.19(-2.26%)
Aug 16, 2023 8.535 8.574 8.201 8.230 570,532 -0.32(-3.78%)
Aug 15, 2023 8.652 8.711 8.490 8.554 437,898 -0.26(-3.00%)
Aug 14, 2023 8.937 8.937 8.731 8.819 398,587 -0.15(-1.64%)
Aug 11, 2023 8.819 8.995 8.731 8.966 249,134 +0.03(+0.33%)
Aug 10, 2023 9.123 9.275 8.848 8.937 390,988 -0.08(-0.87%)
Aug 09, 2023 8.937 9.143 8.790 9.015 276,403 +0.04(+0.44%)
Aug 08, 2023 8.849 9.026 8.692 8.976 363,332 -0.10(-1.08%)
Aug 07, 2023 8.829 9.104 8.829 9.074 343,600 +0.29(+3.35%)
Aug 04, 2023 8.976 9.187 8.687 8.780 772,813 -0.26(-2.93%)
Aug 03, 2023 9.143 9.153 8.652 9.045 774,004 -0.39(-4.16%)
Aug 02, 2023 9.349 9.486 9.251 9.437 505,355 -0.13(-1.33%)
Aug 01, 2023 9.516 9.663 9.437 9.565 423,319 -0.06(-0.61%)
Jul 31, 2023 9.476 9.741 9.388 9.623 1,138,052 +0.22(+2.29%)
Jul 28, 2023 9.771 9.888 9.368 9.408 695,040 -0.08(-0.83%)
Jul 27, 2023 10.36 10.41 9.476 9.486 904,544 -0.64(-6.30%)
Jul 26, 2023 9.937 10.18 9.937 10.12 666,991 +0.11(+1.08%)
Jul 25, 2023 10.24 10.35 10.02 10.02 505,663 -0.25(-2.48%)
Jul 24, 2023 10.02 10.27 9.977 10.27 688,003 +0.32(+3.25%)
Jul 21, 2023 9.898 10.05 9.829 9.947 328,233 +0.12(+1.20%)
Jul 20, 2023 9.839 9.839 9.427 9.829 777,729 -0.15(-1.47%)
Jul 19, 2023 9.810 10.14 9.810 9.977 536,597 +0.31(+3.25%)
Jul 18, 2023 9.918 9.928 9.388 9.663 692,635 -0.21(-2.09%)
Jul 17, 2023 10.08 10.16 9.869 9.869 239,822 -0.26(-2.61%)
Jul 14, 2023 10.06 10.16 9.898 10.13 317,916 -0.03(-0.29%)
Jul 13, 2023 9.967 10.16 9.761 10.16 543,082 +0.21(+2.07%)
Jul 12, 2023 10.14 10.22 9.957 9.957 598,636 +0.13(+1.30%)
Jul 11, 2023 9.604 9.849 9.457 9.829 318,294 +0.31(+3.30%)
Jul 10, 2023 9.368 9.525 9.270 9.516 366,479 +0.10(+1.04%)
Jul 07, 2023 9.447 9.593 9.300 9.417 390,780 -0.15(-1.54%)
Jul 06, 2023 9.417 9.583 9.005 9.565 456,002 -0.16(-1.61%)
Jul 05, 2023 9.476 9.908 9.329 9.722 532,754 +0.12(+1.23%)
Jul 03, 2023 9.310 9.729 9.182 9.604 417,213 +0.26(+2.73%)
Jun 30, 2023 9.447 9.511 9.015 9.349 772,104 +0.15(+1.60%)
Jun 29, 2023 8.927 9.221 8.750 9.202 360,762 +0.22(+2.40%)
Jun 28, 2023 8.898 9.015 8.741 8.986 279,859 +0.06(+0.66%)
Jun 27, 2023 8.613 8.976 8.560 8.927 475,344 +0.31(+3.64%)
Jun 26, 2023 8.103 8.651 8.064 8.613 625,892 +0.51(+6.30%)
Jun 23, 2023 8.211 8.456 8.093 8.103 589,552 -0.26(-3.05%)
Jun 22, 2023 8.731 8.780 8.220 8.358 635,325 -0.40(-4.59%)
Jun 21, 2023 8.750 8.831 8.535 8.760 597,271 -0.12(-1.30%)
Jun 20, 2023 9.080 9.080 8.681 8.875 399,560 -0.28(-3.08%)
Jun 16, 2023 9.294 9.445 9.130 9.158 368,737 -0.06(-0.63%)
Jun 15, 2023 8.982 9.255 8.798 9.216 409,052 +0.22(+2.49%)
May 08, 2023 9.109 9.206 8.905 8.992 256,492 -0.19(-2.12%)
May 05, 2023 9.021 9.245 8.914 9.187 299,145 +0.38(+4.31%)
May 04, 2023 8.564 8.953 8.452 8.807 481,315 +0.26(+3.08%)
May 03, 2023 8.817 9.051 8.545 8.545 645,849 -0.18(-2.12%)
May 02, 2023 9.109 9.177 8.547 8.729 374,819 -0.46(-4.98%)
May 01, 2023 9.352 9.518 9.163 9.187 287,628 -0.26(-2.78%)
Apr 28, 2023 9.197 9.547 9.080 9.450 434,683 +0.30(+3.30%)
Apr 27, 2023 8.554 9.206 8.554 9.148 607,290 +0.63(+7.43%)
Apr 26, 2023 8.642 8.948 8.476 8.515 340,982 -0.25(-2.89%)
Apr 25, 2023 8.827 8.963 8.729 8.768 292,879 -0.23(-2.59%)
Apr 24, 2023 9.060 9.216 8.798 9.002 335,712 -0.10(-1.07%)
Apr 21, 2023 9.090 9.192 8.866 9.099 245,792 +0.05(+0.54%)
Apr 20, 2023 9.216 9.245 8.953 9.051 302,820 -0.32(-3.43%)
Apr 19, 2023 9.119 9.479 9.005 9.372 530,232 +0.13(+1.37%)
Apr 18, 2023 9.352 9.352 9.099 9.245 277,248 -0.02(-0.21%)
Apr 17, 2023 8.681 9.284 8.681 9.265 598,978 +0.54(+6.25%)
Apr 14, 2023 9.158 9.323 8.506 8.720 730,191 -0.47(-5.08%)
Apr 13, 2023 9.372 9.372 8.919 9.187 359,336 -0.10(-1.05%)
Apr 12, 2023 9.566 9.663 9.226 9.284 729,684 -0.06(-0.62%)
Apr 11, 2023 9.284 9.576 9.167 9.343 395,483 +0.13(+1.37%)
Apr 10, 2023 8.924 9.236 8.807 9.216 350,493 +0.14(+1.50%)
Apr 06, 2023 8.924 9.090 8.778 9.080 582,125 +0.15(+1.63%)
Apr 05, 2023 9.031 9.206 8.914 8.934 433,306 -0.15(-1.61%)
Apr 04, 2023 9.099 9.196 8.895 9.080 441,222 +0.00(+0.00%)
Apr 03, 2023 9.284 9.450 8.914 9.080 739,297 -0.22(-2.41%)
Mar 31, 2023 8.885 9.343 8.846 9.304 842,254 +0.55(+6.34%)
Mar 30, 2023 8.681 8.827 8.652 8.749 817,266 +0.32(+3.81%)
Mar 29, 2023 8.146 8.447 8.146 8.428 703,371 +0.54(+6.78%)
Mar 28, 2023 7.844 8.004 7.698 7.893 522,549 -0.08(-0.98%)
Mar 27, 2023 8.175 8.272 7.922 7.970 990,621 -0.04(-0.49%)
Mar 24, 2023 7.396 8.048 7.299 8.009 1,274,754 +0.48(+6.33%)
Mar 23, 2023 7.776 8.000 7.396 7.532 1,017,456 -0.10(-1.28%)
Mar 22, 2023 8.476 8.476 7.615 7.630 1,320,755 -0.91(-10.71%)
Mar 21, 2023 8.895 8.905 8.272 8.545 746,889 -0.17(-1.97%)
Mar 20, 2023 8.523 8.802 8.364 8.716 560,540 +0.25(+2.96%)
Mar 17, 2023 8.976 8.976 8.437 8.465 682,847 -0.59(-6.49%)
Mar 16, 2023 8.841 9.188 8.581 9.053 759,981 +0.00(+0.00%)
Mar 15, 2023 8.697 9.159 8.648 9.053 980,229 +0.01(+0.11%)
Mar 14, 2023 9.207 9.323 8.754 9.043 1,431,429 +0.27(+3.07%)
Mar 13, 2023 8.186 9.159 8.186 8.774 1,739,381 +0.37(+4.35%)
Mar 10, 2023 9.217 9.313 8.282 8.408 953,885 -0.88(-9.44%)
Mar 09, 2023 10.04 10.06 9.226 9.284 485,767 -0.66(-6.68%)
Mar 08, 2023 9.573 10.15 9.554 9.949 620,547 +0.36(+3.71%)
Mar 07, 2023 10.31 10.37 9.550 9.592 355,340 -0.76(-7.35%)
Mar 06, 2023 10.59 10.64 10.30 10.35 394,522 -0.12(-1.10%)
Mar 03, 2023 10.19 10.54 10.14 10.47 487,959 +0.51(+5.13%)
Mar 02, 2023 9.457 10.03 9.361 9.958 396,816 +0.33(+3.40%)
Mar 01, 2023 9.852 9.900 9.428 9.631 490,865 -0.41(-4.12%)
Feb 28, 2023 10.11 10.45 9.987 10.04 178,451 -0.05(-0.48%)
Feb 27, 2023 10.32 10.53 9.929 10.09 409,452 +0.08(+0.77%)
Feb 24, 2023 10.28 10.31 9.870 10.02 530,667 -0.59(-5.54%)
Feb 23, 2023 10.47 10.69 10.32 10.60 340,213 +0.26(+2.51%)
Feb 22, 2023 10.70 10.74 10.18 10.34 517,436 -0.31(-2.89%)
Feb 21, 2023 11.14 11.14 10.48 10.65 501,641 -0.68(-6.03%)
Feb 17, 2023 11.31 11.40 10.97 11.34 378,704 -0.13(-1.09%)
Feb 16, 2023 11.41 11.78 10.98 11.46 331,185 -0.34(-2.86%)
Feb 15, 2023 11.47 11.83 11.39 11.80 289,339 +0.07(+0.57%)
Feb 14, 2023 11.93 12.19 11.52 11.73 437,116 -0.33(-2.72%)
Feb 13, 2023 11.89 12.14 11.85 12.06 420,612 +0.26(+2.20%)
Feb 10, 2023 11.61 11.86 11.33 11.80 340,866 +0.06(+0.49%)
Feb 09, 2023 12.25 12.43 11.61 11.74 468,936 -0.35(-2.87%)
Feb 08, 2023 12.06 12.22 11.89 12.09 397,767 -0.11(-0.87%)
Feb 07, 2023 12.08 12.37 11.68 12.19 984,258 -0.13(-1.02%)
Feb 06, 2023 12.12 12.36 11.84 12.32 492,067 -0.22(-1.77%)
Feb 03, 2023 12.87 12.87 12.04 12.54 1,271,091 -0.83(-6.20%)
Feb 02, 2023 12.88 13.75 12.88 13.37 943,423 +0.85(+6.77%)
Feb 01, 2023 12.17 12.78 11.71 12.52 1,074,114 +0.26(+2.12%)
Jan 31, 2023 11.68 12.32 11.54 12.26 461,219 +0.65(+5.56%)
Jan 30, 2023 11.85 12.20 11.61 11.61 722,322 -0.44(-3.67%)
Jan 27, 2023 11.65 12.21 11.64 12.06 761,161 +0.32(+2.71%)
Jan 26, 2023 11.51 11.76 11.38 11.74 600,742 +0.36(+3.13%)
Jan 25, 2023 11.13 11.43 11.06 11.38 492,753 +0.05(+0.42%)
Jan 24, 2023 11.12 11.47 10.55 11.34 725,706 +0.12(+1.07%)
Jan 23, 2023 11.14 11.43 10.87 11.21 721,395 +0.09(+0.82%)
Jan 20, 2023 10.78 11.15 10.33 11.12 537,803 +0.35(+3.22%)
Jan 19, 2023 10.81 11.16 10.68 10.78 479,375 -0.12(-1.06%)
Jan 18, 2023 11.57 11.65 10.86 10.89 682,432 -0.57(-4.96%)
Jan 17, 2023 11.46 11.66 11.36 11.46 438,584 +0.06(+0.51%)
Jan 13, 2023 11.21 11.58 11.16 11.40 466,060 -0.25(-2.15%)
Jan 12, 2023 11.46 11.72 11.03 11.65 792,435 +0.35(+3.07%)
Jan 11, 2023 10.30 11.31 10.30 11.31 827,234 +1.14(+11.17%)
Jan 10, 2023 10.07 10.20 9.785 10.17 313,123 +0.08(+0.76%)
Jan 09, 2023 10.26 10.45 10.01 10.09 377,855 +0.00(+0.00%)
Jan 06, 2023 9.583 10.21 9.313 10.09 759,757 +0.77(+8.26%)
Jan 05, 2023 9.949 9.949 9.255 9.323 809,661 -0.89(-8.68%)
Jan 04, 2023 9.775 10.46 9.717 10.21 682,157 +0.68(+7.18%)
Jan 03, 2023 9.698 9.920 9.199 9.525 462,827 +0.09(+0.92%)
Dec 30, 2022 9.544 9.640 9.130 9.438 422,840 -0.28(-2.87%)
Dec 29, 2022 9.284 9.794 9.236 9.717 398,566 +0.59(+6.43%)
Dec 28, 2022 9.650 9.804 9.101 9.130 542,074 -0.47(-4.91%)
Dec 27, 2022 9.640 9.679 9.323 9.602 508,107 +0.01(+0.10%)
Dec 23, 2022 9.245 9.607 9.140 9.592 473,234 +0.24(+2.57%)
Dec 22, 2022 9.236 9.390 8.851 9.351 474,041 -0.14(-1.52%)
Dec 21, 2022 9.467 9.775 9.371 9.496 682,540 +0.25(+2.71%)
Dec 20, 2022 9.149 9.390 8.889 9.245 340,496 -0.07(-0.78%)
Dec 19, 2022 9.540 9.597 9.116 9.318 383,680 -0.34(-3.49%)
Dec 16, 2022 10.17 10.17 9.318 9.655 760,930 -0.89(-8.48%)
Dec 15, 2022 10.52 10.85 10.38 10.55 418,551 -0.43(-3.94%)
Dec 14, 2022 11.24 11.65 10.84 10.98 851,683 -0.28(-2.48%)
Dec 13, 2022 11.59 11.72 10.89 11.26 723,520 +0.66(+6.26%)
Dec 12, 2022 10.40 10.61 10.08 10.60 335,742 +0.26(+2.51%)
Dec 09, 2022 10.29 10.67 10.22 10.34 431,487 -0.04(-0.37%)
Dec 08, 2022 10.29 10.65 10.20 10.38 415,767 +0.20(+1.98%)
Dec 07, 2022 10.03 10.50 9.982 10.17 723,867 +0.05(+0.48%)
Dec 06, 2022 10.41 10.46 9.977 10.13 411,552 -0.23(-2.23%)
Dec 05, 2022 10.65 10.77 10.30 10.36 694,662 -0.56(-5.11%)
Dec 02, 2022 10.67 11.08 10.50 10.91 542,765 -0.15(-1.39%)
Dec 01, 2022 11.44 11.66 10.82 11.07 795,439 -0.09(-0.78%)
Nov 30, 2022 10.48 11.17 10.15 11.16 968,351 +0.73(+7.01%)
Nov 29, 2022 10.00 10.46 9.876 10.42 712,106 +0.47(+4.73%)
Nov 28, 2022 10.68 10.78 9.862 9.953 1,135,668 -0.88(-8.16%)
Nov 25, 2022 10.68 10.88 10.64 10.84 353,962 +0.19(+1.81%)
Nov 23, 2022 10.54 10.80 10.37 10.65 586,276 +0.04(+0.36%)
Nov 22, 2022 10.60 10.64 10.38 10.61 569,873 +0.12(+1.19%)
Nov 21, 2022 10.19 10.51 10.07 10.48 898,081 +0.20(+1.96%)
Nov 18, 2022 10.15 10.37 9.943 10.28 920,044 +0.41(+4.19%)
Nov 17, 2022 9.741 9.972 9.631 9.866 649,176 -0.28(-2.75%)
Nov 16, 2022 10.38 10.48 10.07 10.15 638,363 -0.23(-2.22%)
Nov 15, 2022 10.40 10.56 10.03 10.38 1,304,057 +0.36(+3.55%)
Nov 14, 2022 10.69 10.73 10.00 10.02 1,261,585 -0.85(-7.79%)
Nov 11, 2022 11.04 11.26 10.79 10.87 1,112,509 -0.06(-0.53%)
Nov 10, 2022 9.828 10.97 9.828 10.92 1,643,572 +2.06(+23.21%)
Nov 09, 2022 9.020 9.424 8.818 8.866 759,910 -0.31(-3.35%)
Nov 08, 2022 9.068 9.452 9.001 9.174 862,899 +0.18(+2.03%)
Nov 07, 2022 9.155 9.280 8.838 8.991 538,459 -0.02(-0.21%)
Nov 04, 2022 8.953 9.136 8.482 9.011 1,097,614 +0.36(+4.11%)
Nov 03, 2022 8.366 8.866 8.174 8.655 789,443 +0.01(+0.11%)
Nov 02, 2022 9.289 9.626 8.621 8.645 1,055,288 -0.74(-7.89%)
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.