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 (%)
Jul 31, 2015 582.29 584.23 568.22 582.78 1,392 -12.13(-2.04%)
Jul 30, 2015 594.42 600.03 589.33 594.91 1,155 +7.04(+1.20%)
Jul 29, 2015 601.22 608.50 585.69 587.87 1,247 -10.92(-1.82%)
Jul 28, 2015 604.13 605.83 593.94 598.79 813 -1.46(-0.24%)
Jul 27, 2015 603.88 603.88 590.78 600.25 1,040 -3.40(-0.56%)
Jul 24, 2015 612.38 615.53 598.16 603.64 1,703 -6.79(-1.11%)
Jul 23, 2015 589.81 621.55 589.81 610.44 2,361 +20.62(+3.50%)
Jul 22, 2015 601.22 601.22 583.26 589.81 1,478 -6.79(-1.14%)
Jul 21, 2015 592.00 597.09 584.96 596.61 812 +3.88(+0.65%)
Jul 20, 2015 598.30 602.43 589.57 592.72 1,336 -2.43(-0.41%)
Jul 17, 2015 589.33 599.76 589.33 595.15 1,023 +6.55(+1.11%)
Jul 16, 2015 601.22 601.22 586.75 588.60 1,508 -14.08(-2.34%)
Jul 15, 2015 614.32 614.32 596.36 602.67 1,303 -2.43(-0.40%)
Jul 14, 2015 607.52 616.68 599.76 605.10 1,963 -4.61(-0.76%)
Jul 13, 2015 604.86 619.10 589.57 609.71 1,711 -2.67(-0.44%)
Jul 10, 2015 623.54 623.78 601.22 612.38 3,485 -16.01(-2.55%)
Jul 09, 2015 612.62 632.27 608.74 628.39 4,645 +6.55(+1.05%)
Jul 08, 2015 613.59 624.99 613.59 621.84 2,778 +8.25(+1.34%)
Jul 07, 2015 631.30 637.12 609.71 613.59 3,658 -30.33(-4.71%)
Jul 06, 2015 666.97 666.97 642.22 643.92 2,105 -11.64(-1.78%)
Jul 02, 2015 649.98 655.56 655.56 655.56 2,007 -5.34(-0.81%)
Jul 01, 2015 702.88 703.36 660.90 660.90 3,342 -33.24(-4.79%)
Jun 30, 2015 684.19 700.45 676.67 694.14 2,563 -0.24(-0.03%)
Jun 29, 2015 670.85 695.60 650.23 694.38 3,721 +30.81(+4.64%)
Jun 26, 2015 681.52 685.41 658.72 663.57 8,392 -15.04(-2.22%)
Jun 25, 2015 658.72 678.86 656.53 678.61 2,191 +19.65(+2.98%)
Jun 24, 2015 647.56 658.96 640.52 658.96 830 +11.40(+1.76%)
Jun 23, 2015 638.58 649.01 637.03 647.56 1,614 +15.04(+2.38%)
Jun 22, 2015 609.22 633.49 605.34 632.51 3,411 +18.92(+3.08%)
Jun 19, 2015 598.79 618.44 598.06 613.59 1,898 +14.07(+2.35%)
Jun 18, 2015 620.63 620.76 592.09 599.52 3,918 -26.20(-4.19%)
Jun 17, 2015 641.01 653.61 624.51 625.72 2,535 -15.28(-2.38%)
Jun 16, 2015 655.56 659.93 638.82 641.01 2,360 -16.50(-2.51%)
Jun 15, 2015 651.68 663.09 651.44 657.50 3,004 +10.43(+1.61%)
Jun 12, 2015 652.17 653.38 639.40 647.07 4,048 +2.18(+0.34%)
Jun 11, 2015 642.22 649.50 640.28 644.89 2,183 -12.37(-1.88%)
Jun 10, 2015 672.06 675.70 640.76 657.26 2,320 -14.80(-2.20%)
Jun 09, 2015 661.63 674.73 658.09 672.06 3,637 +13.10(+1.99%)
Jun 08, 2015 655.81 662.84 649.16 658.96 1,582 +4.85(+0.74%)
Jun 05, 2015 655.08 667.21 641.25 654.11 3,446 +20.38(+3.22%)
Jun 04, 2015 632.27 639.31 624.99 633.73 1,850 +4.61(+0.73%)
Jun 03, 2015 609.71 631.54 605.83 629.12 3,817 +25.23(+4.18%)
Jun 02, 2015 595.39 610.92 595.39 603.88 1,068 +15.53(+2.64%)
Jun 01, 2015 604.61 610.92 584.96 588.36 1,740 -22.56(-3.69%)
May 29, 2015 589.81 612.86 588.84 610.92 1,405 +19.90(+3.37%)
May 28, 2015 589.33 599.52 583.46 591.03 1,183 +4.37(+0.74%)
May 27, 2015 601.70 601.70 584.84 586.66 2,226 -17.47(-2.89%)
May 26, 2015 590.78 609.47 590.78 604.13 4,275 +13.34(+2.26%)
May 22, 2015 590.30 590.78 590.78 590.78 1,211 +0.49(+0.08%)
May 21, 2015 580.35 597.00 577.68 590.30 1,881 +9.46(+1.63%)
May 20, 2015 578.89 583.99 570.65 580.84 3,391 +1.94(+0.34%)
May 19, 2015 583.75 583.75 570.89 578.89 8,584 +4.61(+0.80%)
May 18, 2015 575.01 583.50 570.16 574.28 3,763 +3.88(+0.68%)
May 15, 2015 582.29 582.53 564.10 570.40 1,451 -16.74(-2.85%)
May 14, 2015 618.20 618.20 586.66 587.14 3,265 -35.91(-5.76%)
May 13, 2015 595.15 626.69 588.36 623.05 2,645 +16.01(+2.64%)
May 12, 2015 624.99 636.64 601.70 607.04 4,699 -4.85(-0.79%)
May 11, 2015 588.84 614.80 580.35 611.89 4,846 +26.45(+4.52%)
May 08, 2015 589.81 592.48 561.19 585.45 4,563 -26.69(-4.36%)
May 07, 2015 638.34 639.31 604.13 612.13 3,607 -29.60(-4.61%)
May 06, 2015 636.64 652.41 632.33 641.73 2,362 +5.34(+0.84%)
May 05, 2015 601.70 640.04 601.70 636.40 4,586 +39.06(+6.54%)
May 04, 2015 590.54 601.43 582.29 597.33 2,048 -3.15(-0.53%)
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.