Skip to main content

Real Estate Bull 3X Direxion (NY: DRN )

8.320 -0.080 (-0.95%)
Streaming Delayed Price Updated: 11:04 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 18.74 18.99 18.66 18.84 154,453 +0.10(+0.56%)
Nov 29, 2017 18.60 18.86 18.40 18.73 83,889 +0.04(+0.22%)
Nov 28, 2017 19.02 19.02 18.43 18.69 52,952 -0.24(-1.28%)
Nov 27, 2017 19.21 19.21 18.93 18.93 57,870 -0.26(-1.35%)
Nov 24, 2017 19.09 19.34 19.09 19.19 25,742 +0.06(+0.30%)
Nov 22, 2017 19.22 19.34 19.00 19.14 68,295 -0.14(-0.71%)
Nov 21, 2017 18.97 19.30 18.91 19.27 143,963 +0.43(+2.27%)
Nov 20, 2017 19.02 19.10 18.77 18.84 197,504 -0.19(-0.98%)
Nov 17, 2017 19.30 19.30 18.96 19.03 80,535 -0.23(-1.21%)
Nov 16, 2017 18.74 19.33 18.70 19.26 121,989 +0.44(+2.36%)
Nov 15, 2017 19.30 19.43 18.78 18.82 181,251 -0.56(-2.87%)
Nov 14, 2017 19.43 19.52 19.31 19.38 125,006 -0.14(-0.70%)
Nov 13, 2017 19.27 19.56 19.19 19.51 210,987 +0.30(+1.55%)
Nov 10, 2017 18.96 19.41 18.85 19.22 134,339 +0.06(+0.29%)
Nov 09, 2017 18.84 19.51 18.73 19.16 239,732 +0.05(+0.25%)
Nov 08, 2017 18.87 19.17 18.87 19.11 181,933 +0.25(+1.33%)
Nov 07, 2017 18.47 19.02 18.43 18.86 449,636 +0.46(+2.50%)
Nov 06, 2017 18.04 18.55 18.04 18.40 194,205 +0.35(+1.92%)
Nov 03, 2017 17.98 18.23 17.68 18.05 78,168 -0.11(-0.62%)
Nov 02, 2017 17.81 18.40 17.81 18.17 612,729 +0.43(+2.41%)
Nov 01, 2017 17.65 17.86 17.51 17.74 156,999 +0.25(+1.43%)
Oct 31, 2017 17.53 17.53 17.05 17.49 161,458 -0.01(-0.05%)
Oct 30, 2017 17.63 17.71 17.41 17.50 145,530 -0.04(-0.23%)
Oct 27, 2017 17.30 17.67 16.99 17.54 501,842 +0.20(+1.16%)
Oct 26, 2017 17.96 18.07 17.16 17.34 236,364 -0.42(-2.36%)
Oct 25, 2017 17.86 17.90 17.39 17.76 193,531 -0.17(-0.95%)
Oct 24, 2017 18.21 18.27 17.72 17.93 259,604 -0.33(-1.81%)
Oct 23, 2017 18.43 18.57 18.18 18.26 110,494 -0.19(-1.05%)
Oct 20, 2017 18.62 18.70 18.26 18.45 122,578 -0.31(-1.68%)
Oct 19, 2017 18.91 19.00 18.59 18.76 86,987 -0.18(-0.94%)
Oct 18, 2017 18.89 19.12 18.85 18.94 37,987 -0.05(-0.25%)
Oct 17, 2017 18.97 19.02 18.78 18.99 44,858 +0.06(+0.30%)
Oct 16, 2017 19.17 19.33 18.90 18.93 51,583 -0.26(-1.35%)
Oct 13, 2017 19.21 19.36 18.94 19.19 120,294 +0.13(+0.68%)
Oct 12, 2017 18.74 19.08 18.66 19.06 150,635 +0.30(+1.59%)
Oct 11, 2017 18.57 18.88 18.57 18.76 104,968 +0.23(+1.26%)
Oct 10, 2017 18.55 18.93 18.39 18.53 377,028 +0.14(+0.75%)
Oct 09, 2017 18.27 18.51 18.27 18.39 24,365 +0.12(+0.66%)
Oct 06, 2017 18.22 18.30 17.79 18.27 190,618 -0.19(-1.01%)
Oct 05, 2017 18.32 18.70 18.32 18.46 108,166 +0.19(+1.02%)
Oct 04, 2017 17.98 18.27 17.88 18.27 110,256 +0.30(+1.66%)
Oct 03, 2017 17.95 18.07 17.86 17.97 89,721 -0.10(-0.54%)
Oct 02, 2017 18.18 18.26 17.98 18.07 135,337 -0.06(-0.31%)
Sep 29, 2017 18.09 18.18 17.84 18.13 90,034 +0.06(+0.36%)
Sep 28, 2017 17.59 18.09 17.59 18.06 153,434 +0.36(+2.00%)
Sep 27, 2017 18.05 18.14 17.50 17.71 210,455 -0.49(-2.70%)
Sep 26, 2017 18.17 18.34 18.08 18.20 418,973 +0.12(+0.67%)
Sep 25, 2017 17.89 18.30 17.88 18.08 99,355 +0.29(+1.63%)
Sep 22, 2017 18.30 18.34 17.75 17.79 62,480 -0.39(-2.13%)
Sep 21, 2017 18.17 18.58 18.17 18.18 20,428 -0.09(-0.49%)
Sep 20, 2017 18.49 18.63 18.04 18.26 64,015 -0.15(-0.83%)
Sep 19, 2017 18.96 18.96 18.37 18.42 43,360 -0.38(-2.02%)
Sep 18, 2017 18.98 19.18 18.60 18.80 180,506 -0.28(-1.48%)
Sep 15, 2017 18.95 19.11 18.61 19.08 109,618 +0.10(+0.51%)
Sep 14, 2017 18.52 19.00 18.40 18.98 45,941 +0.46(+2.48%)
Sep 13, 2017 18.72 18.72 18.35 18.52 24,093 -0.15(-0.82%)
Sep 12, 2017 19.39 19.43 18.46 18.68 140,966 -0.66(-3.42%)
Sep 11, 2017 19.02 19.43 19.02 19.34 103,767 +0.48(+2.52%)
Sep 08, 2017 18.72 19.04 18.55 18.86 78,178 +0.06(+0.34%)
Sep 07, 2017 18.52 18.89 18.51 18.80 59,592 +0.36(+1.93%)
Sep 06, 2017 18.54 18.81 18.43 18.44 40,151 +0.12(+0.66%)
Sep 05, 2017 18.52 18.70 18.05 18.32 69,725 -0.16(-0.87%)
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.