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

24.74 +0.36 (+1.48%)
Streaming Delayed Price Updated: 11:40 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 24.59 24.64 23.88 24.38 110,248 -0.25(-1.02%)
Oct 29, 2024 24.09 24.74 23.89 24.63 147,445 +0.64(+2.67%)
Oct 28, 2024 23.89 24.10 23.26 23.99 90,121 -0.16(-0.66%)
Oct 25, 2024 22.93 24.22 22.77 24.15 218,064 +0.60(+2.55%)
Oct 24, 2024 23.59 23.89 23.23 23.55 121,046 -0.22(-0.93%)
Oct 23, 2024 24.60 24.61 23.66 23.77 180,616 -0.72(-2.94%)
Oct 22, 2024 24.69 24.91 24.18 24.49 132,201 -0.11(-0.45%)
Oct 21, 2024 23.29 24.64 23.29 24.60 127,000 +1.49(+6.45%)
Oct 18, 2024 23.39 23.73 23.11 23.11 108,068 -0.48(-2.03%)
Oct 17, 2024 23.16 23.84 23.16 23.59 154,118 +0.50(+2.17%)
Oct 16, 2024 23.58 23.85 23.02 23.09 104,051 -0.66(-2.78%)
Oct 15, 2024 24.23 24.25 23.24 23.75 247,304 -0.89(-3.61%)
Oct 14, 2024 25.26 25.61 24.61 24.64 135,265 -0.62(-2.45%)
Oct 11, 2024 25.80 25.82 25.22 25.26 143,511 -0.82(-3.14%)
Oct 10, 2024 25.49 26.28 25.18 26.08 121,949 +0.74(+2.92%)
Oct 09, 2024 25.32 25.83 25.32 25.34 80,031 -0.12(-0.47%)
Oct 08, 2024 25.38 25.72 25.10 25.46 105,083 -0.19(-0.74%)
Oct 07, 2024 25.36 26.00 25.36 25.65 135,796 +0.58(+2.31%)
Oct 04, 2024 24.77 25.65 24.77 25.07 244,178 +0.49(+1.99%)
Oct 03, 2024 24.02 24.70 23.89 24.58 247,638 +0.73(+3.06%)
Oct 02, 2024 24.22 24.31 23.76 23.85 126,956 +0.30(+1.27%)
Oct 01, 2024 22.92 23.85 22.83 23.55 201,849 +0.40(+1.73%)
Sep 30, 2024 23.85 24.09 23.10 23.15 94,155 -0.59(-2.49%)
Sep 27, 2024 23.53 23.75 23.14 23.74 96,035 -0.09(-0.38%)
Sep 26, 2024 22.92 24.02 22.92 23.83 151,501 +0.77(+3.34%)
Sep 25, 2024 22.74 23.26 22.50 23.06 97,180 +0.32(+1.41%)
Sep 24, 2024 22.93 23.39 22.56 22.74 107,353 +0.01(+0.04%)
Sep 23, 2024 23.04 23.22 22.73 22.73 108,912 -0.76(-3.24%)
Sep 20, 2024 23.89 23.99 23.47 23.49 142,574 +0.14(+0.59%)
Sep 19, 2024 22.73 23.76 22.69 23.35 123,816 +0.13(+0.55%)
Sep 18, 2024 22.96 23.27 22.31 23.22 113,602 +0.21(+0.90%)
Sep 17, 2024 22.34 23.20 22.23 23.02 152,393 +0.61(+2.73%)
Sep 16, 2024 22.47 22.63 22.12 22.40 180,368 -0.27(-1.18%)
Sep 13, 2024 22.96 22.99 22.56 22.67 164,760 -0.45(-1.96%)
Sep 12, 2024 23.03 23.85 22.98 23.12 107,299 -0.11(-0.47%)
Sep 11, 2024 23.63 24.44 23.13 23.23 260,753 +0.23(+0.99%)
Sep 10, 2024 24.20 24.20 22.96 23.01 387,836 -1.26(-5.21%)
Sep 09, 2024 25.13 25.27 24.09 24.27 338,928 -0.91(-3.61%)
Sep 06, 2024 25.13 25.86 25.11 25.18 136,294 +0.07(+0.28%)
Sep 05, 2024 24.58 25.31 24.31 25.11 86,954 +0.28(+1.11%)
Sep 04, 2024 25.18 25.30 24.12 24.83 147,294 -0.19(-0.75%)
Sep 03, 2024 25.61 25.77 24.71 25.02 346,622 -0.29(-1.13%)
Aug 30, 2024 25.56 26.21 25.21 25.31 99,952 -0.66(-2.55%)
Aug 29, 2024 25.52 26.26 25.52 25.97 88,223 +0.37(+1.43%)
Aug 28, 2024 25.53 26.02 25.13 25.60 84,083 +0.29(+1.13%)
Aug 27, 2024 25.71 26.07 25.27 25.32 135,239 -0.17(-0.66%)
Aug 26, 2024 24.95 25.59 24.92 25.48 102,623 +0.07(+0.27%)
Aug 23, 2024 26.74 26.76 25.29 25.41 291,039 -1.59(-5.88%)
Aug 22, 2024 27.62 27.62 27.00 27.00 138,127 -0.47(-1.72%)
Aug 21, 2024 27.53 28.11 27.35 27.48 89,175 -0.28(-1.00%)
Aug 20, 2024 27.65 28.11 27.54 27.76 81,458 +0.01(+0.04%)
Aug 19, 2024 28.19 28.31 27.68 27.74 101,087 -0.50(-1.78%)
Aug 16, 2024 28.35 28.68 28.02 28.25 125,650 +0.04(+0.14%)
Aug 15, 2024 27.54 28.53 27.54 28.21 145,675 +0.32(+1.13%)
Aug 14, 2024 28.06 28.34 27.53 27.89 113,996 -0.31(-1.08%)
Aug 13, 2024 28.42 28.74 28.10 28.20 114,206 -0.66(-2.29%)
Aug 12, 2024 28.64 29.42 28.63 28.86 123,871 +0.54(+1.92%)
Aug 09, 2024 28.69 29.24 28.07 28.32 113,574 -0.37(-1.27%)
Aug 08, 2024 29.57 29.82 28.56 28.68 150,361 -0.67(-2.29%)
Aug 07, 2024 28.27 29.49 27.36 29.35 382,445 +0.60(+2.09%)
Aug 06, 2024 30.73 31.09 27.84 28.75 391,494 -2.06(-6.69%)
Aug 05, 2024 30.10 30.92 28.37 30.81 458,086 +2.51(+8.86%)
Aug 02, 2024 28.75 29.09 27.43 28.31 340,056 -0.24(-0.83%)
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.