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, 2018 241.74 241.74 229.49 232.16 4,958 -11.54(-4.73%)
Jul 30, 2018 245.17 250.06 242.72 243.70 1,254 -1.47(-0.60%)
Jul 27, 2018 237.33 245.90 236.35 245.17 1,445 +8.08(+3.41%)
Jul 26, 2018 239.53 239.53 232.92 237.08 1,251 -1.71(-0.72%)
Jul 25, 2018 244.68 244.68 236.84 238.80 1,996 -5.88(-2.40%)
Jul 24, 2018 240.51 245.41 239.77 244.68 1,807 +4.16(+1.73%)
Jul 23, 2018 238.55 244.19 238.55 240.51 2,519 +1.72(+0.72%)
Jul 20, 2018 235.12 241.51 235.12 238.80 1,894 +5.63(+2.42%)
Jul 19, 2018 243.94 243.94 230.96 233.16 2,656 -9.49(-3.91%)
Jul 18, 2018 240.51 245.66 237.82 242.65 2,119 +3.85(+1.61%)
Jul 17, 2018 235.12 241.49 232.48 238.80 3,739 +5.39(+2.31%)
Jul 16, 2018 231.21 237.33 231.21 233.41 1,472 +2.94(+1.28%)
Jul 13, 2018 227.29 230.47 224.62 230.47 645 +2.45(+1.07%)
Jul 12, 2018 229.74 231.24 227.29 228.02 877 -1.71(-0.75%)
Jul 11, 2018 227.29 229.96 226.37 229.74 711 +2.94(+1.30%)
Jul 10, 2018 229.17 229.74 225.34 226.80 646 -1.96(-0.86%)
Jul 09, 2018 223.37 231.70 223.37 228.76 1,790 +5.63(+2.53%)
Jul 06, 2018 226.55 226.83 222.14 223.12 2,568 -3.67(-1.62%)
Jul 05, 2018 233.16 235.61 226.80 226.80 1,758 -7.59(-3.24%)
Jul 03, 2018 234.39 234.39 234.39 0 -7.59(-3.14%)
Jul 02, 2018 238.80 248.84 236.59 241.98 2,821 +5.63(+2.38%)
Jun 29, 2018 244.17 233.64 236.35 1,397 -1.23(-0.52%)
Jun 28, 2018 246.64 249.09 237.08 237.57 3,128 -7.10(-2.90%)
Jun 27, 2018 243.21 244.67 238.31 244.67 2,947 +2.69(+1.11%)
Jun 26, 2018 243.21 244.68 238.79 241.98 2,013 -0.36(-0.15%)
Jun 25, 2018 243.45 246.88 240.76 242.34 5,245 +0.60(+0.25%)
Jun 22, 2018 247.13 248.59 241.49 241.74 2,434 -5.88(-2.37%)
Jun 21, 2018 249.82 252.76 246.64 247.62 2,459 -4.65(-1.84%)
Jun 20, 2018 262.07 262.07 251.29 252.27 2,377 -9.80(-3.74%)
Jun 19, 2018 264.51 264.51 258.09 262.07 2,863 +3.67(+1.42%)
Jun 18, 2018 260.58 263.24 256.69 258.39 3,873 -0.24(-0.09%)
Jun 15, 2018 257.66 252.81 258.63 2,638 +0.97(+0.38%)
Jun 14, 2018 263.49 263.97 255.48 257.66 2,808 -7.28(-2.75%)
Jun 13, 2018 251.84 267.10 249.90 264.94 4,998 +13.59(+5.41%)
Jun 12, 2018 257.66 258.63 249.17 251.36 3,859 -4.61(-1.80%)
Jun 11, 2018 255.97 257.91 254.51 255.97 2,104 +1.46(+0.57%)
Jun 08, 2018 257.91 257.91 253.21 254.51 1,601 -2.43(-0.94%)
Jun 07, 2018 257.66 261.28 254.27 256.94 1,769 +0.46(+0.18%)
Jun 06, 2018 263.00 256.48 256.48 2,367 -1.43(-0.56%)
Jun 05, 2018 255.00 259.85 253.54 257.91 4,282 +0.97(+0.38%)
Jun 04, 2018 263.49 264.94 256.96 256.94 4,365 -7.52(-2.84%)
Jun 01, 2018 266.88 267.24 262.03 264.46 2,766 -2.43(-0.91%)
May 31, 2018 267.61 269.64 264.21 266.88 1,567 +2.18(+0.83%)
May 30, 2018 277.56 277.56 262.52 264.70 5,273 -11.89(-4.30%)
May 29, 2018 280.96 284.23 275.62 276.59 1,940 -3.88(-1.38%)
May 25, 2018 280.47 280.47 280.47 0 -3.40(-1.20%)
May 24, 2018 281.93 287.08 279.50 283.87 1,054 +1.21(+0.43%)
May 23, 2018 292.12 292.12 279.50 282.65 5,359 -9.46(-3.24%)
May 22, 2018 293.33 296.22 291.15 292.12 875 -1.46(-0.50%)
May 21, 2018 302.31 307.13 291.87 293.57 8,328 -11.16(-3.66%)
May 18, 2018 306.67 308.86 301.82 304.73 1,820 -1.45(-0.48%)
May 17, 2018 303.03 307.66 298.91 306.19 3,217 +4.12(+1.37%)
May 16, 2018 297.45 302.09 294.79 302.06 2,618 +3.89(+1.30%)
May 15, 2018 288.48 299.57 287.26 298.18 5,820 +15.52(+5.49%)
May 14, 2018 275.62 285.67 275.13 282.65 3,298 +6.48(+2.35%)
May 11, 2018 272.95 276.17 270.28 276.17 2,618 +3.22(+1.18%)
May 10, 2018 276.35 278.29 271.13 272.95 3,715 -6.79(-2.43%)
May 09, 2018 287.02 287.02 279.01 279.74 2,076 -5.82(-2.04%)
May 08, 2018 281.68 286.78 281.44 285.57 1,901 +5.34(+1.90%)
May 07, 2018 287.75 287.75 279.98 280.23 2,702 -7.28(-2.53%)
May 04, 2018 295.76 296.17 285.32 287.51 4,060 -9.22(-3.11%)
May 03, 2018 299.15 300.61 292.86 296.73 2,462 +0.00(+0.00%)
May 02, 2018 294.79 302.79 292.63 296.73 3,200 +4.37(+1.49%)
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.