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 )

13.25 -0.05 (-0.38%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2020 8.968 9.236 8.656 8.941 476,697 +0.09(+1.01%)
Sep 29, 2020 9.075 9.154 8.638 8.852 325,317 -0.20(-2.17%)
Sep 28, 2020 8.763 9.160 8.763 9.048 675,474 +0.55(+6.51%)
Sep 25, 2020 7.987 8.540 7.916 8.496 372,310 +0.45(+5.65%)
Sep 24, 2020 7.925 8.380 7.809 8.041 771,518 +0.11(+1.35%)
Sep 23, 2020 8.781 8.817 7.889 7.934 733,480 -0.71(-8.25%)
Sep 22, 2020 8.487 8.906 8.469 8.647 483,832 +0.26(+3.15%)
Sep 21, 2020 8.934 8.934 8.259 8.383 794,817 -0.84(-9.15%)
Sep 18, 2020 9.903 9.945 9.170 9.228 819,120 -0.65(-6.57%)
Sep 17, 2020 10.18 10.39 9.699 9.877 448,280 -0.64(-6.09%)
Sep 16, 2020 10.57 10.80 10.37 10.52 431,202 +0.17(+1.63%)
Sep 15, 2020 10.14 10.61 10.10 10.35 709,887 +0.35(+3.47%)
Sep 14, 2020 9.503 10.05 9.415 10.00 523,402 +0.70(+7.55%)
Sep 11, 2020 9.566 9.592 9.050 9.299 538,243 -0.17(-1.78%)
Sep 10, 2020 9.930 9.930 9.432 9.468 390,372 -0.35(-3.53%)
Sep 09, 2020 9.646 10.17 9.646 9.815 634,527 +0.31(+3.27%)
Sep 08, 2020 9.628 9.779 9.317 9.503 874,835 -0.38(-3.87%)
Sep 04, 2020 10.13 10.34 9.406 9.886 795,947 -0.13(-1.33%)
Sep 03, 2020 10.21 10.69 9.823 10.02 663,532 -0.44(-4.17%)
Sep 02, 2020 9.823 10.48 9.699 10.45 580,251 +0.60(+6.04%)
Sep 01, 2020 9.717 9.903 9.557 9.859 426,403 -0.03(-0.31%)
Aug 31, 2020 10.17 10.18 9.761 9.890 323,518 -0.25(-2.50%)
Aug 28, 2020 10.03 10.15 9.735 10.14 251,517 +0.17(+1.69%)
Aug 27, 2020 9.548 10.06 9.548 9.975 763,958 +0.44(+4.57%)
Aug 26, 2020 9.797 9.841 9.379 9.539 425,435 -0.02(-0.19%)
Aug 25, 2020 9.895 9.895 9.557 9.557 412,105 -0.20(-2.09%)
Aug 24, 2020 9.690 9.761 9.246 9.761 471,139 +0.20(+2.04%)
Aug 21, 2020 9.530 9.699 9.228 9.566 371,989 +0.03(+0.28%)
Aug 20, 2020 9.192 9.708 9.068 9.539 513,450 +0.28(+3.07%)
Aug 19, 2020 9.859 9.859 9.219 9.255 795,953 -0.57(-5.79%)
Aug 18, 2020 9.957 9.975 9.619 9.823 406,954 -0.13(-1.34%)
Aug 17, 2020 9.726 9.957 9.575 9.957 361,388 +0.27(+2.75%)
Aug 14, 2020 9.619 9.966 9.601 9.690 590,886 -0.01(-0.09%)
Aug 13, 2020 10.07 10.22 9.623 9.699 892,268 -0.40(-3.96%)
Aug 12, 2020 10.04 10.11 9.886 10.10 539,973 +0.34(+3.46%)
Aug 11, 2020 10.55 10.56 9.655 9.761 875,496 -0.46(-4.52%)
Aug 10, 2020 10.31 10.41 10.09 10.22 923,731 +0.07(+0.70%)
Aug 07, 2020 9.637 10.18 9.601 10.15 779,862 +0.40(+4.10%)
Aug 06, 2020 9.699 9.823 9.566 9.752 614,401 +0.03(+0.27%)
Aug 05, 2020 9.957 10.06 9.566 9.726 601,121 -0.11(-1.08%)
Aug 04, 2020 9.370 9.912 9.370 9.832 888,930 +0.40(+4.24%)
Aug 03, 2020 9.912 9.912 9.272 9.432 673,093 -0.37(-3.81%)
Jul 31, 2020 9.868 9.909 9.361 9.806 783,574 -0.10(-0.99%)
Jul 30, 2020 9.779 9.903 9.468 9.903 962,242 -0.13(-1.33%)
Jul 29, 2020 9.592 10.07 9.592 10.04 595,782 +0.53(+5.61%)
Jul 28, 2020 8.899 9.646 8.899 9.503 719,985 +0.49(+5.42%)
Jul 27, 2020 8.837 9.014 8.419 9.014 377,051 +0.28(+3.26%)
Jul 24, 2020 8.783 8.935 8.699 8.730 322,046 -0.18(-2.00%)
Jul 23, 2020 9.050 9.148 8.614 8.908 534,347 -0.14(-1.57%)
Jul 22, 2020 8.579 9.059 8.472 9.050 466,233 +0.36(+4.20%)
Jul 21, 2020 8.837 8.926 8.597 8.686 421,635 +0.07(+0.83%)
Jul 20, 2020 8.890 9.032 8.508 8.614 772,630 -0.29(-3.29%)
Jul 17, 2020 8.659 9.014 8.517 8.908 426,995 +0.34(+3.94%)
Jul 16, 2020 8.712 8.863 8.490 8.570 403,440 -0.33(-3.72%)
Jul 15, 2020 9.059 9.148 8.730 8.901 554,303 +0.28(+3.22%)
Jul 14, 2020 8.392 8.721 8.339 8.623 294,098 +0.17(+2.00%)
Jul 13, 2020 8.881 8.992 8.383 8.454 1,002,790 -0.28(-3.26%)
Jul 10, 2020 8.552 8.872 8.552 8.739 575,813 +0.05(+0.61%)
Jul 09, 2020 8.801 8.810 8.250 8.686 1,131,471 -0.14(-1.61%)
Jul 08, 2020 8.890 9.014 8.597 8.828 675,266 -0.04(-0.40%)
Jul 07, 2020 9.192 9.237 8.837 8.863 706,213 -0.60(-6.38%)
Jul 06, 2020 9.735 9.957 9.406 9.468 518,737 +0.04(+0.47%)
Jul 02, 2020 9.903 10.07 9.320 9.423 696,735 -0.12(-1.30%)
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.