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

Real Estate Bull 3X Direxion (NY: DRN )

13.06 +0.05 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Aug 31, 2023 8.744 8.773 8.520 8.540 460,952 -0.22(-2.55%)
Aug 30, 2023 8.676 8.831 8.637 8.763 482,302 +0.10(+1.12%)
Aug 29, 2023 8.355 8.676 8.277 8.666 673,261 +0.28(+3.36%)
Aug 28, 2023 8.248 8.481 8.248 8.384 372,491 +0.18(+2.25%)
Aug 25, 2023 8.209 8.306 8.044 8.199 549,112 +0.07(+0.84%)
Aug 24, 2023 8.267 8.578 8.112 8.131 605,231 -0.10(-1.18%)
Aug 23, 2023 8.024 8.258 8.014 8.228 585,271 +0.33(+4.19%)
Aug 22, 2023 7.937 7.975 7.800 7.898 265,644 +0.09(+1.12%)
Aug 21, 2023 7.985 7.985 7.634 7.810 567,310 -0.23(-2.90%)
Aug 18, 2023 7.830 8.092 7.771 8.044 536,190 +0.07(+0.85%)
Aug 17, 2023 8.189 8.364 7.975 7.975 548,935 -0.18(-2.26%)
Aug 16, 2023 8.462 8.501 8.131 8.160 575,443 -0.32(-3.78%)
Aug 15, 2023 8.578 8.637 8.418 8.481 441,668 -0.26(-3.00%)
Aug 14, 2023 8.861 8.861 8.656 8.744 402,018 -0.15(-1.64%)
Aug 11, 2023 8.744 8.918 8.656 8.890 251,279 +0.03(+0.33%)
Aug 10, 2023 9.045 9.196 8.772 8.861 394,354 -0.08(-0.87%)
Aug 09, 2023 8.861 9.065 8.715 8.938 278,782 +0.04(+0.44%)
Aug 08, 2023 8.773 8.949 8.627 8.899 366,460 -0.10(-1.08%)
Aug 07, 2023 8.754 9.026 8.754 8.997 346,558 +0.29(+3.35%)
Aug 04, 2023 8.899 9.109 8.613 8.705 779,465 -0.26(-2.93%)
Aug 03, 2023 9.065 9.075 8.578 8.968 780,667 -0.39(-4.16%)
Aug 02, 2023 9.269 9.405 9.172 9.357 509,705 -0.13(-1.33%)
Aug 01, 2023 9.434 9.580 9.357 9.483 426,963 -0.06(-0.61%)
Jul 31, 2023 9.395 9.658 9.308 9.541 1,147,848 +0.21(+2.29%)
Jul 28, 2023 9.687 9.804 9.288 9.327 701,023 -0.08(-0.83%)
Jul 27, 2023 10.27 10.32 9.395 9.405 912,331 -0.63(-6.30%)
Jul 26, 2023 9.853 10.10 9.853 10.04 672,732 +0.11(+1.08%)
Jul 25, 2023 10.15 10.26 9.930 9.930 510,015 -0.25(-2.48%)
Jul 24, 2023 9.930 10.18 9.892 10.18 693,926 +0.32(+3.25%)
Jul 21, 2023 9.814 9.969 9.746 9.862 331,059 +0.12(+1.20%)
Jul 20, 2023 9.755 9.755 9.346 9.746 784,424 -0.15(-1.48%)
Jul 19, 2023 9.726 10.06 9.726 9.892 541,216 +0.31(+3.25%)
Jul 18, 2023 9.833 9.843 9.308 9.580 698,598 -0.20(-2.09%)
Jul 17, 2023 9.998 10.07 9.785 9.785 241,887 -0.26(-2.61%)
Jul 14, 2023 9.969 10.08 9.814 10.05 320,653 -0.03(-0.29%)
Jul 13, 2023 9.882 10.08 9.678 10.08 547,757 +0.20(+2.07%)
Jul 12, 2023 10.06 10.13 9.872 9.872 603,789 +0.13(+1.30%)
Jul 11, 2023 9.522 9.765 9.376 9.746 321,034 +0.31(+3.30%)
Jul 10, 2023 9.288 9.444 9.191 9.434 369,634 +0.10(+1.04%)
Jul 07, 2023 9.366 9.511 9.220 9.337 394,144 -0.15(-1.54%)
Jul 06, 2023 9.337 9.501 8.929 9.483 459,928 -0.16(-1.61%)
Jul 05, 2023 9.395 9.823 9.250 9.639 537,340 +0.12(+1.23%)
Jul 03, 2023 9.230 9.646 9.104 9.522 420,804 +0.25(+2.73%)
Jun 30, 2023 9.366 9.429 8.938 9.269 778,751 +0.15(+1.60%)
Jun 29, 2023 8.851 9.142 8.676 9.123 363,867 +0.21(+2.40%)
Jun 28, 2023 8.822 8.938 8.666 8.909 282,268 +0.06(+0.66%)
Jun 27, 2023 8.540 8.899 8.487 8.851 479,436 +0.31(+3.64%)
Jun 26, 2023 8.034 8.577 7.995 8.540 631,280 +0.51(+6.30%)
Jun 23, 2023 8.141 8.384 8.024 8.034 594,626 -0.25(-3.05%)
Jun 22, 2023 8.656 8.705 8.150 8.287 640,794 -0.40(-4.59%)
Jun 21, 2023 8.676 8.756 8.462 8.685 602,413 -0.11(-1.29%)
Jun 20, 2023 9.002 9.002 8.606 8.799 403,019 -0.28(-3.08%)
Jun 16, 2023 9.214 9.364 9.052 9.079 371,929 -0.06(-0.63%)
Jun 15, 2023 8.905 9.176 8.722 9.137 412,594 +0.13(+1.39%)
Jun 14, 2023 8.992 9.176 8.780 9.012 780,389 +0.13(+1.41%)
Jun 13, 2023 8.703 8.896 8.601 8.886 496,435 +0.18(+2.11%)
Jun 12, 2023 8.703 8.712 8.471 8.703 334,127 +0.02(+0.22%)
Jun 09, 2023 8.838 8.910 8.568 8.683 355,291 -0.17(-1.96%)
Jun 08, 2023 8.925 8.925 8.558 8.857 496,728 -0.14(-1.50%)
Jun 07, 2023 8.626 9.069 8.500 8.992 622,637 +0.43(+5.07%)
Jun 06, 2023 8.452 8.606 8.317 8.558 343,081 +0.14(+1.72%)
Jun 05, 2023 8.597 8.683 8.346 8.413 507,463 -0.10(-1.13%)
Jun 02, 2023 8.240 8.616 8.182 8.510 657,054 +0.48(+6.01%)
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.