Skip to main content

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

22.72 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 22.22 22.77 22.13 22.72 80,705 +0.32(+1.43%)
Nov 27, 2024 22.69 22.69 22.02 22.40 230,376 -0.42(-1.84%)
Nov 26, 2024 23.31 23.52 22.72 22.82 98,548 -0.32(-1.38%)
Nov 25, 2024 23.70 23.70 22.87 23.14 126,028 -0.97(-4.02%)
Nov 22, 2024 24.33 24.44 23.99 24.11 82,928 -0.61(-2.47%)
Nov 21, 2024 25.04 25.41 24.43 24.72 125,419 -0.45(-1.79%)
Nov 20, 2024 25.27 25.72 25.10 25.17 114,853 +0.14(+0.56%)
Nov 19, 2024 25.43 25.88 24.81 25.03 139,422 -0.27(-1.07%)
Nov 18, 2024 26.20 26.53 25.30 25.30 130,620 -0.73(-2.80%)
Nov 15, 2024 26.15 26.71 25.88 26.03 189,858 -0.06(-0.23%)
Nov 14, 2024 25.40 26.16 25.40 26.09 184,616 +0.84(+3.33%)
Nov 13, 2024 25.17 25.48 24.75 25.25 141,631 -0.75(-2.88%)
Nov 12, 2024 25.10 26.00 24.96 26.00 114,403 +1.01(+4.04%)
Nov 11, 2024 24.30 25.02 24.15 24.99 94,335 +0.59(+2.42%)
Nov 08, 2024 25.51 25.51 24.14 24.40 147,285 -1.26(-4.91%)
Nov 07, 2024 26.14 26.39 25.42 25.66 183,477 -0.95(-3.57%)
Nov 06, 2024 25.18 27.31 24.72 26.61 345,379 +1.97(+8.00%)
Nov 05, 2024 25.72 26.25 24.58 24.64 148,649 -1.02(-3.98%)
Nov 04, 2024 26.07 26.27 25.51 25.66 77,282 -0.89(-3.35%)
Nov 01, 2024 25.27 26.56 25.07 26.55 159,347 +0.92(+3.59%)
Oct 31, 2024 25.00 25.63 24.54 25.63 150,555 +1.25(+5.13%)
Oct 30, 2024 24.59 24.64 23.88 24.38 110,248 -0.25(-1.02%)
Oct 29, 2024 24.09 24.74 23.89 24.63 147,445 +0.64(+2.67%)
Oct 28, 2024 23.89 24.10 23.26 23.99 90,121 -0.16(-0.66%)
Oct 25, 2024 22.93 24.22 22.77 24.15 218,064 +0.60(+2.55%)
Oct 24, 2024 23.59 23.89 23.23 23.55 121,046 -0.22(-0.93%)
Oct 23, 2024 24.60 24.61 23.66 23.77 180,616 -0.72(-2.94%)
Oct 22, 2024 24.69 24.91 24.18 24.49 132,201 -0.11(-0.45%)
Oct 21, 2024 23.29 24.64 23.29 24.60 127,000 +1.49(+6.45%)
Oct 18, 2024 23.39 23.73 23.11 23.11 108,068 -0.48(-2.03%)
Oct 17, 2024 23.16 23.84 23.16 23.59 154,118 +0.50(+2.17%)
Oct 16, 2024 23.58 23.85 23.02 23.09 104,051 -0.66(-2.78%)
Oct 15, 2024 24.23 24.25 23.24 23.75 247,304 -0.89(-3.61%)
Oct 14, 2024 25.26 25.61 24.61 24.64 135,265 -0.62(-2.45%)
Oct 11, 2024 25.80 25.82 25.22 25.26 143,511 -0.82(-3.14%)
Oct 10, 2024 25.49 26.28 25.18 26.08 121,949 +0.74(+2.92%)
Oct 09, 2024 25.32 25.83 25.32 25.34 80,031 -0.12(-0.47%)
Oct 08, 2024 25.38 25.72 25.10 25.46 105,083 -0.19(-0.74%)
Oct 07, 2024 25.36 26.00 25.36 25.65 135,796 +0.58(+2.31%)
Oct 04, 2024 24.77 25.65 24.77 25.07 244,178 +0.49(+1.99%)
Oct 03, 2024 24.02 24.70 23.89 24.58 247,638 +0.73(+3.06%)
Oct 02, 2024 24.22 24.31 23.76 23.85 126,956 +0.30(+1.27%)
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.