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 )

7.430 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 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 (%)
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%)
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.