Skip to main content

Real Estate Bull 3X ETF Direxion (NY: DRN )

11.94 -0.68 (-5.39%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 22.79 22.93 21.78 21.83 247,188 -1.39(-5.99%)
Nov 29, 2021 23.18 23.72 22.68 23.22 156,168 +0.61(+2.70%)
Nov 26, 2021 23.51 23.67 22.27 22.61 216,756 -2.17(-8.76%)
Nov 24, 2021 23.72 24.85 23.66 24.78 187,541 +0.89(+3.72%)
Nov 23, 2021 23.36 24.05 23.30 23.89 97,550 +0.57(+2.42%)
Nov 22, 2021 23.71 23.90 23.18 23.33 118,979 -0.33(-1.40%)
Nov 19, 2021 23.92 24.12 23.42 23.66 285,335 -0.44(-1.82%)
Nov 18, 2021 24.21 24.10 23.91 24.10 89,257 +0.00(+0.00%)
Nov 17, 2021 23.69 24.17 22.74 24.10 165,397 +0.23(+0.98%)
Nov 16, 2021 24.36 24.39 23.69 23.86 95,008 -0.47(-1.92%)
Nov 15, 2021 23.95 24.37 23.70 24.33 68,484 +0.48(+2.03%)
Nov 12, 2021 24.12 24.12 23.75 23.85 45,613 -0.04(-0.15%)
Nov 11, 2021 23.94 23.94 23.41 23.88 78,108 +0.09(+0.38%)
Nov 10, 2021 23.84 23.75 23.79 145,489 -0.35(-1.45%)
Nov 09, 2021 24.01 24.23 23.91 24.14 76,807 +0.13(+0.56%)
Nov 08, 2021 24.38 24.39 23.56 24.01 192,066 -0.11(-0.45%)
Nov 05, 2021 24.20 24.90 24.02 24.12 163,217 +0.42(+1.78%)
Nov 04, 2021 24.45 24.67 23.40 23.69 178,387 -0.73(-2.98%)
Nov 03, 2021 23.95 24.57 23.85 24.42 128,104 +0.29(+1.19%)
Nov 02, 2021 24.10 24.42 23.64 24.13 169,727 +0.31(+1.32%)
Nov 01, 2021 23.66 23.94 22.67 23.82 340,386 +0.33(+1.41%)
Oct 29, 2021 24.12 24.22 23.14 23.49 139,527 -0.80(-3.29%)
Oct 28, 2021 23.43 24.30 23.42 24.29 165,941 +0.96(+4.12%)
Oct 27, 2021 24.00 24.13 23.30 23.33 179,855 -0.60(-2.51%)
Oct 26, 2021 23.93 24.15 23.93 124,577 +0.22(+0.95%)
Oct 25, 2021 23.58 23.91 23.13 23.70 183,706 +0.22(+0.96%)
Oct 22, 2021 23.21 23.73 23.18 23.48 188,122 +0.32(+1.39%)
Oct 21, 2021 22.98 23.18 22.90 23.16 110,581 +0.11(+0.47%)
Oct 20, 2021 22.14 23.08 22.10 23.05 215,691 +1.00(+4.56%)
Oct 19, 2021 22.40 22.42 22.00 22.04 113,082 -0.01(-0.04%)
Oct 18, 2021 21.65 22.23 21.55 22.05 187,323 +0.16(+0.74%)
Oct 15, 2021 22.29 22.49 21.56 21.89 176,242 -0.02(-0.08%)
Oct 14, 2021 21.53 21.94 21.34 21.91 184,241 +0.79(+3.74%)
Oct 13, 2021 20.63 21.16 20.23 21.12 150,179 +0.39(+1.90%)
Oct 12, 2021 20.03 20.95 19.90 20.72 150,042 +0.79(+3.96%)
Oct 11, 2021 19.74 20.16 19.53 19.93 61,365 +0.15(+0.77%)
Oct 08, 2021 20.41 20.41 19.71 19.78 116,099 -0.55(-2.69%)
Oct 07, 2021 20.50 21.03 20.22 20.33 173,567 +0.16(+0.80%)
Oct 06, 2021 19.25 20.24 18.73 20.17 312,817 +0.54(+2.74%)
Oct 05, 2021 20.16 20.16 19.41 19.63 184,746 -0.42(-2.10%)
Oct 04, 2021 20.00 20.19 19.67 20.05 185,820 +0.01(+0.04%)
Oct 01, 2021 19.41 20.39 19.25 20.04 302,072 +0.80(+4.15%)
Sep 30, 2021 20.37 20.39 19.24 19.24 334,185 -0.95(-4.71%)
Sep 29, 2021 20.13 20.47 19.92 20.20 344,516 +0.42(+2.13%)
Sep 28, 2021 19.81 20.10 19.41 19.77 559,349 -0.41(-2.04%)
Sep 27, 2021 20.98 21.44 20.13 20.19 491,277 -0.84(-4.01%)
Sep 24, 2021 21.45 21.78 20.89 21.03 303,096 -0.71(-3.26%)
Sep 23, 2021 22.09 22.27 21.66 21.74 197,653 -0.15(-0.70%)
Sep 22, 2021 21.62 22.21 21.43 21.89 133,703 +0.63(+2.95%)
Sep 21, 2021 21.51 21.98 21.23 21.26 312,982 +0.01(+0.03%)
Sep 20, 2021 21.02 21.58 20.44 21.26 486,604 -0.33(-1.53%)
Sep 17, 2021 22.17 22.36 21.47 21.59 242,726 -0.65(-2.94%)
Sep 16, 2021 22.08 22.52 21.71 22.24 204,047 +0.10(+0.44%)
Sep 15, 2021 21.95 22.43 21.65 22.14 167,127 +0.24(+1.10%)
Sep 14, 2021 22.41 22.43 21.55 21.90 255,686 -0.16(-0.73%)
Sep 13, 2021 22.08 22.60 21.87 22.06 558,847 +0.40(+1.86%)
Sep 10, 2021 22.77 22.77 21.62 21.66 668,880 -0.98(-4.35%)
Sep 09, 2021 23.78 23.78 22.60 22.64 400,419 -1.48(-6.12%)
Sep 08, 2021 23.60 24.29 23.38 24.12 246,921 +0.39(+1.66%)
Sep 07, 2021 24.39 24.39 23.16 23.73 489,270 -0.85(-3.46%)
Sep 03, 2021 24.47 24.64 23.76 24.58 269,178 +0.05(+0.22%)
Sep 02, 2021 24.32 24.58 23.74 24.52 353,099 +0.34(+1.41%)
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.