Skip to main content

Real Estate Bull 3X Direxion (NY: DRN )

7.410 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2023 8.000 8.020 7.360 7.410 973,796 -0.78(-9.52%)
Sep 20, 2023 8.270 8.460 8.166 8.190 319,571 +0.04(+0.49%)
Sep 19, 2023 8.270 8.340 8.070 8.150 287,163 -0.12(-1.51%)
Sep 18, 2023 8.463 8.520 8.230 8.275 345,505 -0.22(-2.57%)
Sep 15, 2023 8.473 8.593 8.414 8.493 477,261 -0.12(-1.38%)
Sep 14, 2023 8.314 8.642 8.314 8.612 472,897 +0.45(+5.47%)
Sep 13, 2023 8.414 8.414 8.096 8.166 278,368 -0.26(-3.06%)
Sep 12, 2023 8.384 8.444 8.206 8.424 275,441 +0.02(+0.24%)
Sep 11, 2023 8.473 8.500 8.295 8.404 313,247 -0.02(-0.24%)
Sep 08, 2023 8.642 8.642 8.369 8.424 354,527 -0.16(-1.85%)
Sep 07, 2023 8.344 8.681 8.324 8.582 250,785 +0.18(+2.13%)
Sep 06, 2023 8.433 8.493 8.175 8.404 343,757 -0.06(-0.70%)
Sep 05, 2023 8.642 8.691 8.438 8.463 296,246 -0.22(-2.51%)
Sep 01, 2023 8.840 8.910 8.622 8.681 275,444 -0.03(-0.34%)
Aug 31, 2023 8.920 8.949 8.691 8.711 451,868 -0.23(-2.55%)
Aug 30, 2023 8.850 9.009 8.810 8.939 472,798 +0.10(+1.12%)
Aug 29, 2023 8.523 8.850 8.443 8.840 659,993 +0.29(+3.36%)
Aug 28, 2023 8.414 8.652 8.414 8.552 365,150 +0.19(+2.25%)
Aug 25, 2023 8.374 8.473 8.205 8.364 538,290 +0.07(+0.84%)
Aug 24, 2023 8.433 8.751 8.275 8.295 593,303 -0.10(-1.18%)
Aug 23, 2023 8.185 8.424 8.175 8.394 573,737 +0.34(+4.19%)
Aug 22, 2023 8.096 8.136 7.957 8.056 260,409 +0.09(+1.12%)
Aug 21, 2023 8.146 8.146 7.788 7.967 556,130 -0.24(-2.90%)
Aug 18, 2023 7.987 8.255 7.927 8.205 525,623 +0.07(+0.85%)
Aug 17, 2023 8.354 8.533 8.136 8.136 538,117 -0.19(-2.26%)
Aug 16, 2023 8.632 8.672 8.295 8.324 564,103 -0.33(-3.78%)
Aug 15, 2023 8.751 8.810 8.587 8.652 432,964 -0.27(-3.00%)
Aug 14, 2023 9.039 9.039 8.830 8.920 394,095 -0.15(-1.64%)
Aug 11, 2023 8.920 9.097 8.830 9.068 246,327 +0.03(+0.33%)
Aug 10, 2023 9.227 9.381 8.948 9.039 386,582 -0.08(-0.87%)
Aug 09, 2023 9.039 9.247 8.890 9.118 273,288 +0.04(+0.44%)
Aug 08, 2023 8.949 9.129 8.801 9.078 359,238 -0.10(-1.08%)
Aug 07, 2023 8.930 9.207 8.930 9.178 339,728 +0.30(+3.35%)
Aug 04, 2023 9.078 9.292 8.786 8.880 764,104 -0.27(-2.93%)
Aug 03, 2023 9.247 9.257 8.751 9.148 765,282 -0.40(-4.16%)
Aug 02, 2023 9.455 9.594 9.356 9.545 499,660 -0.13(-1.33%)
Aug 01, 2023 9.624 9.773 9.545 9.674 418,549 -0.06(-0.61%)
Jul 31, 2023 9.584 9.852 9.495 9.733 1,125,227 +0.22(+2.29%)
Jul 28, 2023 9.882 10.00 9.475 9.515 687,208 -0.08(-0.83%)
Jul 27, 2023 10.48 10.53 9.584 9.594 894,351 -0.64(-6.30%)
Jul 26, 2023 10.05 10.30 10.05 10.24 659,475 +0.11(+1.08%)
Jul 25, 2023 10.36 10.47 10.13 10.13 499,964 -0.26(-2.48%)
Jul 24, 2023 10.13 10.39 10.09 10.39 680,250 +0.33(+3.25%)
Jul 21, 2023 10.01 10.17 9.942 10.06 324,534 +0.12(+1.20%)
Jul 20, 2023 9.951 9.951 9.534 9.942 768,965 -0.15(-1.47%)
Jul 19, 2023 9.922 10.26 9.922 10.09 530,550 +0.32(+3.25%)
Jul 18, 2023 10.03 10.04 9.495 9.773 684,830 -0.21(-2.09%)
Jul 17, 2023 10.20 10.28 9.981 9.981 237,120 -0.27(-2.61%)
Jul 14, 2023 10.17 10.28 10.01 10.25 314,333 -0.03(-0.29%)
Jul 13, 2023 10.08 10.28 9.872 10.28 536,962 +0.21(+2.07%)
Jul 12, 2023 10.26 10.34 10.07 10.07 591,890 +0.13(+1.30%)
Jul 11, 2023 9.713 9.961 9.565 9.942 314,707 +0.32(+3.30%)
Jul 10, 2023 9.475 9.634 9.376 9.624 362,349 +0.10(+1.04%)
Jul 07, 2023 9.555 9.703 9.406 9.525 386,377 -0.15(-1.54%)
Jul 06, 2023 9.525 9.692 9.108 9.674 450,864 -0.16(-1.61%)
Jul 05, 2023 9.584 10.02 9.436 9.832 526,750 +0.12(+1.23%)
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.