Skip to main content

Real Estate Bull 3X Direxion (NY: DRN )

8.770 +0.180 (+2.10%)
Streaming Delayed Price Updated: 1:54 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 8.910 9.065 8.565 8.590 1,188,030 +0.16(+1.90%)
Jun 11, 2024 8.410 8.540 8.330 8.430 406,277 -0.06(-0.71%)
Jun 10, 2024 8.260 8.580 8.160 8.490 483,848 +0.11(+1.31%)
Jun 07, 2024 8.260 8.432 8.160 8.380 544,903 -0.21(-2.44%)
Jun 06, 2024 8.450 8.608 8.310 8.590 664,466 +0.04(+0.47%)
Jun 05, 2024 8.600 8.610 8.400 8.550 815,457 -0.05(-0.58%)
Jun 04, 2024 8.300 8.690 8.290 8.600 862,219 +0.26(+3.12%)
Jun 03, 2024 8.540 8.540 8.216 8.340 778,410 -0.09(-1.07%)
May 31, 2024 8.140 8.449 8.010 8.430 989,397 +0.44(+5.51%)
May 30, 2024 7.820 8.000 7.780 7.990 746,214 +0.35(+4.58%)
May 29, 2024 7.670 7.700 7.550 7.640 650,377 -0.24(-3.05%)
May 28, 2024 8.180 8.231 7.850 7.880 590,824 -0.14(-1.75%)
May 24, 2024 8.180 8.180 8.000 8.020 663,502 -0.02(-0.25%)
May 23, 2024 8.590 8.590 8.010 8.040 1,283,418 -0.56(-6.51%)
May 22, 2024 8.780 8.859 8.515 8.600 812,367 -0.22(-2.49%)
May 21, 2024 8.790 8.870 8.720 8.820 551,860 +0.00(+0.00%)
May 20, 2024 8.990 9.030 8.805 8.820 534,173 -0.18(-2.00%)
May 17, 2024 9.040 9.078 8.912 9.000 663,013 -0.03(-0.33%)
May 16, 2024 9.130 9.187 8.990 9.030 812,286 -0.05(-0.55%)
May 15, 2024 9.020 9.150 8.960 9.080 1,342,194 +0.46(+5.34%)
May 14, 2024 8.550 8.760 8.510 8.620 1,245,201 +0.17(+2.01%)
May 13, 2024 8.480 8.610 8.320 8.450 1,025,115 +0.07(+0.84%)
May 10, 2024 8.510 8.550 8.310 8.380 884,481 -0.11(-1.30%)
May 09, 2024 8.240 8.505 8.200 8.490 1,452,876 +0.55(+6.93%)
May 08, 2024 8.010 8.020 7.880 7.940 1,120,139 -0.24(-2.93%)
May 07, 2024 8.030 8.216 8.010 8.180 1,270,530 +0.26(+3.28%)
May 06, 2024 8.100 8.120 7.800 7.920 1,149,299 +0.00(+0.00%)
May 03, 2024 8.110 8.250 7.860 7.920 2,046,105 +0.19(+2.46%)
May 02, 2024 7.660 7.761 7.370 7.730 1,758,078 +0.30(+4.04%)
May 01, 2024 7.380 7.810 7.340 7.430 1,735,017 +0.03(+0.41%)
Apr 30, 2024 7.610 7.775 7.400 7.400 1,424,388 -0.44(-5.61%)
Apr 29, 2024 7.750 7.900 7.700 7.840 891,085 +0.24(+3.16%)
Apr 26, 2024 7.600 7.820 7.550 7.600 852,090 +0.01(+0.13%)
Apr 25, 2024 7.510 7.630 7.330 7.590 872,799 -0.12(-1.56%)
Apr 24, 2024 7.540 7.755 7.410 7.710 1,327,720 +0.07(+0.92%)
Apr 23, 2024 7.490 7.710 7.422 7.640 1,040,963 +0.22(+2.96%)
Apr 22, 2024 7.330 7.490 7.200 7.420 992,654 +0.16(+2.20%)
Apr 19, 2024 7.200 7.360 7.170 7.260 775,493 +0.09(+1.26%)
Apr 18, 2024 7.290 7.302 7.070 7.170 956,708 -0.03(-0.42%)
Apr 17, 2024 7.300 7.400 7.180 7.200 1,503,800 -0.17(-2.31%)
Apr 16, 2024 7.630 7.640 7.290 7.370 1,348,849 -0.36(-4.66%)
Apr 15, 2024 8.370 8.370 7.565 7.730 1,370,720 -0.41(-5.04%)
Apr 12, 2024 8.300 8.330 8.055 8.140 1,036,950 -0.28(-3.33%)
Apr 11, 2024 8.500 8.600 8.200 8.420 1,141,937 +0.01(+0.12%)
Apr 10, 2024 8.890 8.890 8.220 8.410 2,373,034 -1.17(-12.21%)
Apr 09, 2024 9.360 9.580 9.278 9.580 602,450 +0.34(+3.68%)
Apr 08, 2024 9.050 9.252 9.028 9.240 572,169 +0.23(+2.55%)
Apr 05, 2024 8.800 9.070 8.700 9.010 696,500 +0.16(+1.81%)
Apr 04, 2024 9.290 9.420 8.770 8.850 843,925 -0.20(-2.21%)
Apr 03, 2024 9.010 9.105 8.870 9.050 759,208 -0.01(-0.11%)
Apr 02, 2024 9.160 9.174 8.950 9.060 971,033 -0.31(-3.31%)
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.