Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 31.09 31.98 30.53 31.63 16,574 +0.43(+1.38%)
Jul 30, 2019 31.71 31.77 30.74 31.20 24,533 -0.52(-1.64%)
Jul 29, 2019 32.25 32.25 31.17 31.72 18,189 -0.49(-1.52%)
Jul 26, 2019 32.37 32.68 32.15 32.21 4,900 -0.30(-0.92%)
Jul 25, 2019 31.83 32.54 31.83 32.51 5,691 +0.63(+1.98%)
Jul 24, 2019 32.14 32.34 31.82 31.88 6,307 -0.05(-0.16%)
Jul 23, 2019 32.87 33.10 31.89 31.93 12,248 -1.17(-3.53%)
Jul 22, 2019 32.71 33.34 32.71 33.10 15,244 +0.25(+0.76%)
Jul 19, 2019 31.06 32.92 31.04 32.85 24,500 +1.68(+5.37%)
Jul 18, 2019 31.57 32.00 30.95 31.18 12,562 -0.20(-0.62%)
Jul 17, 2019 30.83 31.83 30.83 31.37 16,699 +0.37(+1.19%)
Jul 16, 2019 30.85 31.28 30.73 31.00 12,093 +0.11(+0.36%)
Jul 15, 2019 30.52 30.89 30.33 30.89 10,402 +0.15(+0.49%)
Jul 12, 2019 30.81 30.99 30.50 30.74 25,700 +0.19(+0.62%)
Jul 11, 2019 29.32 30.85 29.32 30.55 27,266 +1.13(+3.84%)
Jul 10, 2019 29.68 29.97 29.24 29.42 18,850 -0.48(-1.61%)
Jul 09, 2019 30.72 30.72 29.84 29.90 20,431 -0.38(-1.25%)
Jul 08, 2019 30.65 30.70 30.09 30.28 18,741 -0.38(-1.24%)
Jul 05, 2019 30.63 32.05 30.44 30.66 31,800 +0.38(+1.25%)
Jul 03, 2019 31.05 31.05 30.26 30.28 16,300 -1.20(-3.81%)
Jul 02, 2019 32.68 32.68 31.39 31.48 31,498 -1.75(-5.27%)
Jul 01, 2019 32.26 34.35 32.05 33.23 33,248 +0.34(+1.03%)
Jun 28, 2019 32.28 33.36 32.28 32.89 76,700 +26.18(+390.16%)
Jun 27, 2019 6.940 6.940 6.700 6.710 85,976 -0.26(-3.73%)
Jun 26, 2019 6.550 7.030 6.550 6.970 524,315 +0.42(+6.41%)
Jun 25, 2019 6.320 6.580 6.238 6.550 92,041 +0.20(+3.15%)
Jun 24, 2019 6.190 6.370 6.190 6.350 122,047 +0.14(+2.25%)
Jun 21, 2019 6.040 6.270 6.040 6.210 184,800 +0.26(+4.37%)
Jun 20, 2019 5.980 6.000 5.910 5.950 161,539 -0.12(-1.98%)
Jun 19, 2019 6.200 6.270 5.990 6.070 141,612 -0.10(-1.62%)
Jun 18, 2019 6.040 6.238 5.930 6.170 115,093 +0.07(+1.15%)
Jun 17, 2019 6.220 6.220 6.070 6.100 130,551 -0.18(-2.82%)
Jun 14, 2019 6.310 6.310 6.190 6.277 126,000 -0.01(-0.21%)
Jun 13, 2019 6.360 6.420 6.290 6.290 111,055 -0.12(-1.87%)
Jun 12, 2019 6.410 6.460 6.340 6.410 71,110 -0.05(-0.77%)
Jun 11, 2019 6.420 6.589 6.380 6.460 42,922 -0.03(-0.46%)
Jun 10, 2019 6.390 6.560 6.390 6.490 43,712 +0.06(+0.93%)
Jun 07, 2019 6.420 6.447 6.300 6.430 196,600 -0.06(-0.92%)
Jun 06, 2019 6.470 6.630 6.430 6.490 113,241 -0.02(-0.31%)
Jun 05, 2019 6.850 6.850 6.500 6.510 173,209 -0.44(-6.33%)
Jun 04, 2019 6.850 7.148 6.770 6.950 223,397 +0.10(+1.46%)
Jun 03, 2019 6.830 6.990 6.800 6.850 144,055 -0.01(-0.15%)
May 31, 2019 6.990 7.110 6.770 6.860 160,300 -0.10(-1.44%)
May 30, 2019 6.910 7.020 6.850 6.960 48,920 -0.04(-0.57%)
May 29, 2019 6.790 7.080 6.780 7.000 252,154 +0.25(+3.70%)
May 28, 2019 6.500 6.750 6.390 6.750 144,826 +0.22(+3.37%)
May 24, 2019 6.540 6.550 6.440 6.530 178,000 -0.03(-0.46%)
May 23, 2019 6.630 6.720 6.560 6.560 102,261 -0.06(-0.91%)
May 22, 2019 6.630 6.667 6.590 6.620 68,112 -0.01(-0.15%)
May 21, 2019 6.760 6.760 6.600 6.630 98,490 -0.20(-2.93%)
May 20, 2019 6.630 6.880 6.610 6.830 222,832 +0.27(+4.12%)
May 17, 2019 6.590 6.700 6.550 6.560 127,000 +0.01(+0.15%)
May 16, 2019 6.650 6.660 6.470 6.550 137,442 -0.09(-1.36%)
May 15, 2019 6.770 6.820 6.600 6.640 220,029 -0.13(-1.92%)
May 14, 2019 6.820 6.850 6.740 6.770 78,372 -0.07(-1.02%)
May 13, 2019 6.960 7.005 6.800 6.840 97,642 +0.00(+0.00%)
May 10, 2019 7.110 7.110 6.790 6.840 90,300 -0.20(-2.83%)
May 09, 2019 7.170 7.290 7.020 7.039 345,693 -0.10(-1.41%)
May 08, 2019 7.040 7.140 6.894 7.140 159,892 +0.06(+0.85%)
May 07, 2019 6.780 7.215 6.720 7.080 217,832 +0.37(+5.54%)
May 06, 2019 6.790 6.820 6.647 6.708 107,199 +0.08(+1.18%)
May 03, 2019 6.720 6.850 6.620 6.630 156,200 -0.22(-3.21%)
May 02, 2019 6.880 6.966 6.628 6.850 145,496 -0.03(-0.44%)
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.