Indicators

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

25.63 +1.25 (+5.13%)

Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	5.940	5.940	5.810	5.850	198,656	-0.13(-2.17%)
May 27, 2021	5.910	5.980	5.870	5.980	169,918	+0.07(+1.18%)
May 26, 2021	6.010	6.010	5.820	5.910	228,192	-0.09(-1.50%)
May 25, 2021	6.000	6.070	5.930	6.000	206,285	-0.01(-0.16%)
May 24, 2021	6.210	6.210	5.930	6.010	194,786	-0.20(-3.24%)
May 21, 2021	6.150	6.250	6.120	6.211	97,735	-0.01(-0.14%)
May 20, 2021	6.410	6.470	6.145	6.220	153,187	-0.22(-3.42%)
May 19, 2021	6.570	6.690	6.410	6.440	360,158	+0.08(+1.26%)
May 18, 2021	6.370	6.454	6.230	6.360	119,047	+0.01(+0.16%)
May 17, 2021	6.380	6.484	6.321	6.350	133,556	+0.00(+0.00%)
May 14, 2021	6.460	6.520	6.320	6.350	196,420	-0.27(-4.08%)
May 13, 2021	6.820	6.828	6.485	6.620	291,227	-0.27(-3.92%)
May 12, 2021	6.510	6.900	6.410	6.890	476,902	+0.48(+7.49%)
May 11, 2021	6.340	6.560	6.340	6.410	236,157	+0.22(+3.55%)
May 10, 2021	6.180	6.190	5.950	6.190	157,892	+0.02(+0.32%)
May 07, 2021	6.420	6.420	6.150	6.170	113,235	-0.25(-3.97%)
May 06, 2021	6.570	6.599	6.400	6.425	141,955	-0.12(-1.91%)
May 05, 2021	6.441	6.600	6.210	6.550	181,393	+0.31(+4.93%)
May 04, 2021	6.220	6.330	6.050	6.242	166,707	+0.14(+2.33%)

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.