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 )

8.325 -0.075 (-0.89%)
Streaming Delayed Price Updated: 1:25 PM EDT, Jun 26, 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 (%)
Sep 29, 2023 6.871 6.979 6.597 6.715 714,666 +0.08(+1.18%)
Sep 28, 2023 6.528 6.695 6.479 6.636 617,944 +0.18(+2.73%)
Sep 27, 2023 6.715 6.774 6.354 6.460 888,432 -0.16(-2.37%)
Sep 26, 2023 6.881 6.901 6.548 6.617 1,030,137 -0.35(-5.06%)
Sep 25, 2023 6.911 6.999 6.910 6.969 542,371 -0.04(-0.56%)
Sep 22, 2023 7.224 7.312 7.009 7.009 853,373 -0.25(-3.51%)
Sep 21, 2023 7.842 7.861 7.214 7.263 993,440 -0.76(-9.52%)
Sep 20, 2023 8.106 8.293 8.005 8.028 326,017 +0.04(+0.49%)
Sep 19, 2023 8.106 8.175 7.910 7.989 292,956 -0.12(-1.51%)
Sep 18, 2023 8.296 8.352 8.067 8.111 352,475 -0.21(-2.57%)
Sep 15, 2023 8.306 8.423 8.247 8.325 486,889 -0.12(-1.38%)
Sep 14, 2023 8.150 8.471 8.150 8.442 482,437 +0.44(+5.47%)
Sep 13, 2023 8.247 8.247 7.936 8.004 283,983 -0.25(-3.06%)
Sep 12, 2023 8.218 8.277 8.044 8.257 280,997 +0.02(+0.24%)
Sep 11, 2023 8.306 8.331 8.130 8.237 319,566 -0.02(-0.24%)
Sep 08, 2023 8.471 8.471 8.204 8.257 361,679 -0.16(-1.85%)
Sep 07, 2023 8.179 8.509 8.160 8.413 255,844 +0.18(+2.13%)
Sep 06, 2023 8.267 8.325 8.014 8.237 350,692 -0.06(-0.70%)
Sep 05, 2023 8.471 8.520 8.272 8.296 302,222 -0.21(-2.51%)
Sep 01, 2023 8.665 8.733 8.451 8.510 281,000 -0.03(-0.34%)
Aug 31, 2023 8.743 8.772 8.520 8.539 460,983 -0.22(-2.55%)
Aug 30, 2023 8.675 8.831 8.636 8.763 482,335 +0.10(+1.12%)
Aug 29, 2023 8.354 8.675 8.276 8.665 673,307 +0.28(+3.36%)
Aug 28, 2023 8.247 8.481 8.247 8.383 372,517 +0.18(+2.25%)
Aug 25, 2023 8.208 8.306 8.043 8.199 549,150 +0.07(+0.84%)
Aug 24, 2023 8.267 8.578 8.111 8.130 605,272 -0.10(-1.18%)
Aug 23, 2023 8.024 8.257 8.014 8.228 585,311 +0.33(+4.19%)
Aug 22, 2023 7.936 7.975 7.800 7.897 265,662 +0.09(+1.12%)
Aug 21, 2023 7.985 7.985 7.634 7.810 567,349 -0.23(-2.90%)
Aug 18, 2023 7.829 8.092 7.771 8.043 536,227 +0.07(+0.85%)
Aug 17, 2023 8.189 8.364 7.975 7.975 548,973 -0.18(-2.26%)
Aug 16, 2023 8.461 8.500 8.130 8.160 575,483 -0.32(-3.78%)
Aug 15, 2023 8.578 8.636 8.417 8.481 441,698 -0.26(-3.00%)
Aug 14, 2023 8.860 8.860 8.656 8.743 402,045 -0.15(-1.64%)
Aug 11, 2023 8.743 8.917 8.656 8.889 251,296 +0.03(+0.33%)
Aug 10, 2023 9.045 9.195 8.771 8.860 394,381 -0.08(-0.87%)
Aug 09, 2023 8.860 9.064 8.714 8.938 278,801 +0.04(+0.44%)
Aug 08, 2023 8.772 8.948 8.617 8.899 366,485 -0.10(-1.08%)
Aug 07, 2023 8.753 9.025 8.753 8.996 346,582 +0.29(+3.35%)
Aug 04, 2023 8.899 9.108 8.612 8.704 779,519 -0.26(-2.93%)
Aug 03, 2023 9.064 9.074 8.578 8.967 780,721 -0.39(-4.16%)
Aug 02, 2023 9.268 9.405 9.171 9.356 509,740 -0.13(-1.33%)
Aug 01, 2023 9.434 9.580 9.356 9.482 426,992 -0.06(-0.61%)
Jul 31, 2023 9.395 9.657 9.307 9.541 1,147,927 +0.21(+2.29%)
Jul 28, 2023 9.687 9.803 9.288 9.327 701,071 -0.08(-0.83%)
Jul 27, 2023 10.27 10.32 9.395 9.405 912,393 -0.63(-6.30%)
Jul 26, 2023 9.852 10.10 9.852 10.04 672,778 +0.11(+1.08%)
Jul 25, 2023 10.15 10.26 9.930 9.930 510,050 -0.25(-2.48%)
Jul 24, 2023 9.930 10.18 9.891 10.18 693,973 +0.32(+3.25%)
Jul 21, 2023 9.813 9.969 9.745 9.862 331,081 +0.12(+1.20%)
Jul 20, 2023 9.755 9.755 9.346 9.745 784,478 -0.15(-1.48%)
Jul 19, 2023 9.725 10.06 9.725 9.891 541,253 +0.31(+3.25%)
Jul 18, 2023 9.832 9.842 9.307 9.580 698,646 -0.20(-2.09%)
Jul 17, 2023 9.998 10.07 9.784 9.784 241,903 -0.26(-2.61%)
Jul 14, 2023 9.969 10.08 9.813 10.05 320,675 -0.03(-0.29%)
Jul 13, 2023 9.881 10.08 9.677 10.08 547,794 +0.20(+2.07%)
Jul 12, 2023 10.06 10.13 9.871 9.871 603,831 +0.13(+1.30%)
Jul 11, 2023 9.521 9.764 9.375 9.745 321,056 +0.31(+3.30%)
Jul 10, 2023 9.288 9.443 9.191 9.434 369,659 +0.10(+1.04%)
Jul 07, 2023 9.366 9.511 9.220 9.336 394,171 -0.15(-1.54%)
Jul 06, 2023 9.336 9.501 8.928 9.482 459,959 -0.16(-1.61%)
Jul 05, 2023 9.395 9.823 9.249 9.638 537,376 +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.