Skip to main content

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

25.63 +1.25 (+5.13%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 39.03 40.09 38.32 40.06 28,373 +2.30(+6.10%)
Nov 29, 2021 38.00 38.58 36.99 37.75 20,640 -1.07(-2.77%)
Nov 26, 2021 37.40 39.28 37.40 38.83 56,869 +3.02(+8.43%)
Nov 24, 2021 37.16 37.35 35.59 35.81 26,362 -1.37(-3.68%)
Nov 23, 2021 38.00 38.01 36.82 37.18 17,049 -0.83(-2.19%)
Nov 22, 2021 36.96 38.30 36.96 38.01 27,888 +0.57(+1.53%)
Nov 19, 2021 36.79 37.87 36.79 37.44 24,077 +0.64(+1.74%)
Nov 18, 2021 36.71 37.21 36.80 36.80 15,143 +0.03(+0.08%)
Nov 17, 2021 37.84 38.98 36.72 36.77 40,758 -0.44(-1.17%)
Nov 16, 2021 36.96 37.46 36.35 37.21 16,126 +0.74(+2.03%)
Nov 15, 2021 37.46 37.46 36.46 36.47 12,837 -0.73(-1.97%)
Nov 12, 2021 37.16 37.52 37.08 37.20 11,039 +0.04(+0.10%)
Nov 11, 2021 37.34 37.99 37.16 37.16 14,306 -0.29(-0.77%)
Nov 10, 2021 37.07 37.46 37.45 59,660 +0.65(+1.76%)
Nov 09, 2021 37.40 37.40 36.73 36.80 10,302 -0.32(-0.85%)
Nov 08, 2021 36.47 37.62 36.47 37.11 13,759 +0.20(+0.53%)
Nov 05, 2021 36.48 37.07 35.65 36.92 27,763 -0.61(-1.64%)
Nov 04, 2021 36.24 37.94 36.06 37.53 20,285 +1.14(+3.14%)
Nov 03, 2021 37.22 37.35 36.23 36.39 21,196 -0.49(-1.33%)
Nov 02, 2021 37.09 37.56 36.47 36.88 31,200 -0.50(-1.34%)
Nov 01, 2021 37.95 39.30 37.22 37.38 48,230 -0.54(-1.42%)
Oct 29, 2021 37.25 38.44 36.88 37.92 23,521 +1.23(+3.36%)
Oct 28, 2021 37.95 37.95 36.69 36.69 29,404 -1.61(-4.20%)
Oct 27, 2021 37.54 38.40 37.17 38.30 41,559 +0.92(+2.47%)
Oct 26, 2021 37.46 37.09 37.37 22,247 -0.37(-0.98%)
Oct 25, 2021 37.57 38.69 37.49 37.74 47,664 -0.30(-0.78%)
Oct 22, 2021 38.59 38.59 37.67 38.04 21,259 -0.65(-1.67%)
Oct 21, 2021 39.15 39.15 38.59 38.69 24,542 -0.19(-0.48%)
Oct 20, 2021 40.72 40.72 38.78 38.87 32,130 -1.85(-4.55%)
Oct 19, 2021 40.35 40.77 40.03 40.72 28,712 -0.09(-0.23%)
Oct 18, 2021 41.56 41.74 40.36 40.81 40,779 -0.19(-0.45%)
Oct 15, 2021 40.26 41.60 39.89 41.00 30,842 +0.09(+0.23%)
Oct 14, 2021 41.65 42.03 40.83 40.91 37,825 -1.62(-3.81%)
Oct 13, 2021 43.31 44.52 42.48 42.53 57,745 -0.88(-2.03%)
Oct 12, 2021 45.16 45.26 42.94 43.41 39,825 -1.94(-4.29%)
Oct 11, 2021 45.72 46.18 44.61 45.35 27,605 -0.28(-0.61%)
Oct 08, 2021 44.33 45.63 44.33 45.63 30,744 +1.20(+2.71%)
Oct 07, 2021 44.24 44.52 42.76 44.42 62,546 -0.19(-0.41%)
Oct 06, 2021 47.11 48.13 44.56 44.61 94,865 -1.48(-3.21%)
Oct 05, 2021 45.16 46.55 44.98 46.09 54,604 +0.93(+2.05%)
Oct 04, 2021 45.53 45.95 44.52 45.16 53,134 +0.00(+0.00%)
Oct 01, 2021 46.92 47.10 44.15 45.16 69,491 -1.94(-4.13%)
Sep 30, 2021 44.70 47.02 44.70 47.11 38,458 +2.31(+5.17%)
Sep 29, 2021 45.07 45.35 44.24 44.79 53,267 -1.20(-2.62%)
Sep 28, 2021 45.72 46.74 45.26 46.00 92,906 +0.93(+2.05%)
Sep 27, 2021 43.68 45.16 42.34 45.07 43,517 +1.67(+3.84%)
Sep 24, 2021 42.67 43.57 41.83 43.41 47,473 +1.57(+3.76%)
Sep 23, 2021 41.28 42.06 40.91 41.83 37,730 +0.09(+0.22%)
Sep 22, 2021 42.48 42.57 40.91 41.74 54,860 -1.20(-2.80%)
Sep 21, 2021 42.57 43.04 41.42 42.94 80,518 +0.00(+0.00%)
Sep 20, 2021 43.68 44.61 42.39 42.94 134,160 +0.56(+1.31%)
Sep 17, 2021 41.46 42.48 40.81 42.39 38,622 +1.30(+3.15%)
Sep 16, 2021 41.46 42.02 40.54 41.09 32,774 -0.09(-0.22%)
Sep 15, 2021 41.46 42.11 40.72 41.19 22,670 -0.46(-1.11%)
Sep 14, 2021 41.00 42.38 40.81 41.65 20,758 +0.28(+0.67%)
Sep 13, 2021 41.65 41.81 40.35 41.37 55,488 -0.83(-1.97%)
Sep 10, 2021 40.17 42.30 40.17 42.20 60,602 +1.57(+3.87%)
Sep 09, 2021 38.87 40.63 38.78 40.63 41,227 +2.50(+6.55%)
Sep 08, 2021 39.24 39.33 37.90 38.13 22,239 -0.74(-1.90%)
Sep 07, 2021 37.95 39.61 37.95 38.87 53,339 +1.30(+3.45%)
Sep 03, 2021 37.67 38.69 37.44 37.58 36,636 -0.09(-0.25%)
Sep 02, 2021 37.95 38.85 37.48 37.67 23,470 -0.56(-1.45%)
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.