Skip to main content

Real Estate Bear -3X Direxion (NY: DRV )

32.62 -0.89 (-2.66%)
Official Closing Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 33.00 33.08 32.13 32.62 180,928 -0.89(-2.66%)
Jul 11, 2024 34.85 34.85 32.94 33.51 225,193 -2.90(-7.96%)
Jul 10, 2024 36.50 37.50 36.30 36.41 53,455 -0.78(-2.10%)
Jul 09, 2024 37.11 38.23 36.78 37.19 60,386 +0.07(+0.19%)
Jul 08, 2024 37.13 37.62 36.95 37.12 60,207 -0.23(-0.62%)
Jul 05, 2024 37.59 38.14 37.22 37.35 68,661 -0.31(-0.82%)
Jul 03, 2024 37.15 37.77 36.88 37.66 73,072 +0.10(+0.27%)
Jul 02, 2024 38.08 38.22 37.31 37.56 89,275 -0.38(-1.00%)
Jul 01, 2024 36.95 38.65 36.87 37.94 84,500 +0.91(+2.46%)
Jun 28, 2024 37.29 37.81 36.41 37.03 144,744 -0.72(-1.91%)
Jun 27, 2024 38.50 38.85 37.63 37.75 94,797 -0.92(-2.39%)
Jun 26, 2024 39.02 39.51 38.48 38.67 145,702 +0.02(+0.06%)
Jun 25, 2024 37.22 39.07 37.22 38.65 84,558 +1.68(+4.56%)
Jun 24, 2024 37.84 37.92 35.80 36.97 118,605 -0.68(-1.81%)
Jun 21, 2024 37.83 38.70 37.65 37.65 52,090 -0.45(-1.19%)
Jun 20, 2024 37.85 38.42 37.68 38.10 74,840 +0.41(+1.08%)
Jun 18, 2024 37.80 37.95 37.26 37.70 54,576 -0.42(-1.09%)
Jun 17, 2024 38.17 38.73 37.50 38.11 94,595 +0.57(+1.53%)
Jun 14, 2024 38.21 38.44 37.14 37.54 93,694 +0.13(+0.34%)
Jun 13, 2024 37.83 38.29 37.12 37.41 93,893 -0.56(-1.48%)
Jun 12, 2024 36.44 38.12 35.84 37.97 208,769 -0.91(-2.34%)
Jun 11, 2024 38.92 39.23 38.25 38.88 63,201 +0.44(+1.13%)
Jun 10, 2024 39.13 39.99 38.05 38.45 77,844 -0.60(-1.54%)
Jun 07, 2024 39.40 39.95 38.77 39.05 129,280 +1.07(+2.81%)
Jun 06, 2024 38.54 39.26 37.95 37.98 90,217 -0.24(-0.62%)
Jun 05, 2024 37.80 38.82 37.80 38.22 107,910 +0.20(+0.52%)
Jun 04, 2024 39.45 39.60 37.59 38.02 192,675 -1.16(-2.95%)
Jun 03, 2024 38.39 39.78 38.27 39.18 129,060 +0.39(+0.99%)
May 31, 2024 40.36 40.92 38.67 38.80 256,994 -2.30(-5.61%)
May 30, 2024 41.98 42.19 41.01 41.10 206,066 -1.89(-4.39%)
May 29, 2024 42.86 43.41 42.66 42.99 166,448 +1.26(+3.01%)
May 28, 2024 40.21 41.81 39.82 41.73 173,126 +0.83(+2.03%)
May 24, 2024 40.55 41.07 40.18 40.90 128,769 -0.05(-0.12%)
May 23, 2024 38.54 40.95 38.54 40.95 272,598 +2.57(+6.70%)
May 22, 2024 37.70 38.66 37.22 38.38 138,858 +0.97(+2.59%)
May 21, 2024 37.48 37.81 37.16 37.41 76,008 +0.05(+0.13%)
May 20, 2024 36.70 37.41 36.53 37.36 97,248 +0.75(+2.05%)
May 17, 2024 36.59 36.94 36.34 36.61 95,966 +0.11(+0.30%)
May 16, 2024 36.03 36.60 35.89 36.50 130,985 +0.23(+0.63%)
May 15, 2024 36.47 36.77 35.96 36.27 241,408 -2.08(-5.42%)
May 14, 2024 38.37 38.83 37.69 38.35 182,090 -0.72(-1.85%)
May 13, 2024 38.93 39.78 38.36 39.07 169,439 -0.35(-0.88%)
May 10, 2024 38.62 39.73 38.62 39.42 161,528 +0.52(+1.35%)
May 09, 2024 40.30 40.40 38.82 38.89 321,621 -2.75(-6.60%)
May 08, 2024 41.49 42.07 41.38 41.64 137,062 +0.94(+2.31%)
May 07, 2024 41.42 41.44 40.38 40.70 152,720 -1.30(-3.08%)
May 06, 2024 41.18 42.50 40.92 42.00 127,490 +0.03(+0.07%)
May 03, 2024 41.08 42.28 40.07 41.97 195,038 -1.05(-2.44%)
May 02, 2024 43.34 45.09 42.78 43.02 231,756 -1.71(-3.83%)
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.