Real Estate Bull 3X Direxion (NY: DRN )

9.870 +0.190 (+1.96%)
Streaming Delayed Price Updated: 11:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 9.250 9.690 9.240 9.680 921,011 +0.66(+7.32%)
Mar 26, 2024 9.190 9.202 9.020 9.020 595,917 -0.13(-1.42%)
Mar 25, 2024 9.280 9.375 9.120 9.150 653,596 -0.12(-1.29%)
Mar 22, 2024 9.610 9.663 9.230 9.270 637,181 -0.34(-3.54%)
Mar 21, 2024 9.620 9.760 9.430 9.610 742,794 +0.12(+1.26%)
Mar 20, 2024 9.140 9.565 9.040 9.490 977,858 +0.12(+1.28%)
Mar 19, 2024 9.380 9.480 9.195 9.370 550,312 -0.02(-0.20%)
Mar 18, 2024 9.468 9.558 9.349 9.389 692,962 -0.01(-0.11%)
Mar 15, 2024 9.150 9.444 9.130 9.399 721,219 -0.01(-0.11%)
Mar 14, 2024 9.767 9.767 9.145 9.409 1,259,643 -0.44(-4.45%)
Mar 13, 2024 9.976 10.14 9.737 9.847 626,639 -0.16(-1.59%)
Mar 12, 2024 10.05 10.15 9.767 10.01 813,533 -0.11(-1.08%)
Mar 11, 2024 10.21 10.38 9.961 10.12 564,207 -0.14(-1.36%)
Mar 08, 2024 10.11 10.33 10.09 10.26 681,031 +0.32(+3.21%)
Mar 07, 2024 10.11 10.15 9.761 9.936 496,842 +0.01(+0.10%)
Mar 06, 2024 9.966 10.03 9.777 9.926 614,624 +0.15(+1.53%)
Mar 05, 2024 10.11 10.23 9.648 9.777 833,309 -0.37(-3.63%)
Mar 04, 2024 9.787 10.19 9.548 10.15 779,700 +0.32(+3.24%)
Mar 01, 2024 9.458 9.857 9.130 9.827 676,386 +0.33(+3.46%)
Feb 29, 2024 9.468 9.677 9.409 9.498 998,995 +0.18(+1.92%)
Feb 28, 2024 8.801 9.414 8.791 9.319 742,671 +0.35(+3.88%)
Feb 27, 2024 9.080 9.200 8.871 8.971 1,001,984 +0.03(+0.33%)
Feb 26, 2024 9.249 9.334 8.906 8.941 848,153 -0.33(-3.54%)
Feb 23, 2024 9.259 9.408 9.180 9.269 438,270 +0.03(+0.32%)
Feb 22, 2024 9.289 9.379 9.150 9.239 553,708 +0.06(+0.65%)
Feb 21, 2024 9.010 9.199 8.961 9.180 511,568 +0.19(+2.10%)
Feb 20, 2024 8.911 9.110 8.752 8.991 615,511 -0.02(-0.22%)
Feb 16, 2024 8.961 9.155 8.811 9.010 871,505 -0.29(-3.10%)
Feb 15, 2024 8.861 9.339 8.861 9.299 946,100 +0.59(+6.74%)
Feb 14, 2024 8.642 8.841 8.483 8.712 875,199 +0.18(+2.10%)
Feb 13, 2024 8.523 8.533 8.164 8.533 985,113 -0.50(-5.51%)
Feb 12, 2024 9.150 9.289 8.969 9.030 1,037,522 -0.09(-0.98%)
Feb 09, 2024 9.090 9.128 8.791 9.120 617,345 +0.08(+0.88%)
Feb 08, 2024 8.801 9.107 8.791 9.040 551,383 +0.13(+1.45%)
Feb 07, 2024 9.000 9.052 8.752 8.911 563,040 -0.02(-0.22%)
Feb 06, 2024 8.592 8.961 8.493 8.931 687,570 +0.40(+4.67%)
Feb 05, 2024 8.742 8.762 8.454 8.533 1,127,106 -0.55(-6.03%)
Feb 02, 2024 9.160 9.269 8.602 9.080 2,207,106 -0.38(-4.00%)
Feb 01, 2024 8.911 9.458 8.811 9.458 1,271,813 +0.49(+5.44%)
Jan 31, 2024 9.249 9.518 8.916 8.971 2,146,088 -0.24(-2.59%)
Jan 30, 2024 9.289 9.424 9.130 9.210 765,455 -0.23(-2.43%)
Jan 29, 2024 9.249 9.483 9.180 9.439 1,070,550 +0.17(+1.83%)
Jan 26, 2024 9.439 9.468 9.190 9.269 489,612 -0.12(-1.27%)
Jan 25, 2024 9.319 9.488 9.248 9.389 707,419 +0.36(+3.97%)
Jan 24, 2024 9.638 9.707 9.001 9.030 1,301,671 -0.39(-4.12%)
Jan 23, 2024 9.697 9.767 9.309 9.419 752,402 -0.16(-1.66%)
Jan 22, 2024 9.548 9.877 9.460 9.578 906,338 +0.14(+1.48%)
Jan 19, 2024 9.289 9.538 9.030 9.439 991,705 +0.26(+2.82%)
Jan 18, 2024 9.409 9.468 9.000 9.180 1,020,834 -0.17(-1.81%)
Jan 17, 2024 9.538 9.887 9.060 9.349 1,857,435 -0.58(-5.82%)
Jan 16, 2024 9.956 10.11 9.822 9.926 823,963 -0.17(-1.68%)
Jan 12, 2024 10.18 10.24 9.936 10.10 892,166 +0.22(+2.22%)
Jan 11, 2024 10.03 10.10 9.757 9.877 1,063,550 -0.32(-3.12%)
Jan 10, 2024 10.23 10.32 10.08 10.20 458,258 +0.04(+0.39%)
Jan 09, 2024 10.11 10.29 9.926 10.16 706,378 -0.22(-2.11%)
Jan 08, 2024 9.916 10.39 9.867 10.37 632,502 +0.44(+4.41%)
Jan 05, 2024 9.857 10.22 9.677 9.936 963,083 -0.08(-0.80%)
Jan 04, 2024 10.01 10.24 9.916 10.02 1,167,343 -0.07(-0.69%)
Jan 03, 2024 10.66 10.66 10.05 10.09 1,458,450 -0.78(-7.15%)
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.