ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Real Estate Bull 3X Direxion (NY: DRN )

12.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 23, 2024 11.70 12.31 11.65 12.26 2,211,336 +0.68(+5.87%)
Aug 22, 2024 11.40 11.58 11.32 11.58 1,183,007 +0.21(+1.85%)
Aug 21, 2024 11.29 11.42 11.09 11.37 1,057,975 +0.10(+0.89%)
Aug 20, 2024 11.26 11.35 11.11 11.27 810,980 +0.01(+0.09%)
Aug 19, 2024 11.01 11.27 11.01 11.26 889,202 +0.23(+2.09%)
Aug 16, 2024 11.05 11.15 10.88 11.03 1,610,777 -0.04(-0.36%)
Aug 15, 2024 11.17 11.23 10.92 11.07 1,025,236 -0.11(-0.98%)
Aug 14, 2024 11.09 11.33 10.99 11.18 1,025,442 +0.14(+1.27%)
Aug 13, 2024 11.02 11.10 10.85 11.04 924,747 +0.20(+1.85%)
Aug 12, 2024 10.99 10.99 10.60 10.84 1,336,643 -0.20(-1.81%)
Aug 09, 2024 10.97 11.12 10.65 11.04 797,479 +0.16(+1.47%)
Aug 08, 2024 10.61 10.91 10.46 10.88 971,369 +0.27(+2.54%)
Aug 07, 2024 11.02 11.38 10.57 10.61 2,386,048 -0.26(-2.39%)
Aug 06, 2024 10.24 11.16 10.09 10.87 2,200,890 +0.67(+6.57%)
Aug 05, 2024 10.65 11.16 10.13 10.20 3,655,201 -0.97(-8.68%)
Aug 02, 2024 11.16 11.51 10.87 11.17 3,121,384 +0.03(+0.27%)
Aug 01, 2024 10.87 11.19 10.80 11.14 3,052,173 +0.51(+4.80%)
Jul 31, 2024 10.75 11.00 10.54 10.63 2,468,665 -0.08(-0.75%)
Jul 30, 2024 10.63 10.79 10.50 10.71 1,857,063 +0.20(+1.90%)
Jul 29, 2024 10.32 10.61 10.08 10.51 1,566,384 +0.20(+1.94%)
Jul 26, 2024 9.920 10.41 9.910 10.31 1,632,926 +0.47(+4.78%)
Jul 25, 2024 10.14 10.47 9.765 9.840 2,607,683 -0.18(-1.80%)
Jul 24, 2024 10.33 10.63 9.960 10.02 1,753,541 -0.42(-4.02%)
Jul 23, 2024 10.45 10.65 10.29 10.44 1,376,952 -0.04(-0.38%)
Jul 22, 2024 10.25 10.52 10.06 10.48 1,315,047 +0.29(+2.85%)
Jul 19, 2024 10.23 10.32 10.05 10.19 1,183,460 -0.07(-0.68%)
Jul 18, 2024 10.33 10.84 10.15 10.26 1,873,223 -0.24(-2.29%)
Jul 17, 2024 10.16 10.68 10.16 10.50 2,575,308 +0.24(+2.34%)
Jul 16, 2024 10.13 10.26 9.920 10.26 1,462,787 +0.31(+3.12%)
Jul 15, 2024 9.920 10.000 9.720 9.950 1,120,164 +0.11(+1.12%)
Jul 12, 2024 9.810 10.01 9.729 9.840 1,840,376 +0.20(+2.07%)
Jul 11, 2024 9.300 9.755 9.280 9.640 2,166,015 +0.74(+8.31%)
Jul 10, 2024 8.840 8.921 8.640 8.900 539,722 +0.16(+1.83%)
Jul 09, 2024 8.740 8.820 8.470 8.740 898,391 +0.02(+0.23%)
Jul 08, 2024 8.670 8.770 8.610 8.720 528,966 +0.04(+0.46%)
Jul 05, 2024 8.640 8.700 8.473 8.680 437,278 +0.09(+1.05%)
Jul 03, 2024 8.690 8.770 8.565 8.590 354,051 -0.04(-0.46%)
Jul 02, 2024 8.500 8.680 8.470 8.630 405,123 +0.12(+1.41%)
Jul 01, 2024 8.700 8.790 8.355 8.510 692,906 -0.27(-3.08%)
Jun 28, 2024 8.740 8.880 8.570 8.780 490,394 +0.19(+2.21%)
Jun 27, 2024 8.430 8.610 8.330 8.590 584,256 +0.25(+3.00%)
Jun 26, 2024 8.250 8.430 8.205 8.340 288,174 -0.06(-0.71%)
Jun 25, 2024 8.730 8.730 8.270 8.400 764,295 -0.35(-4.04%)
Jun 24, 2024 8.585 9.041 8.536 8.754 557,961 +0.16(+1.85%)
Jun 21, 2024 8.625 8.625 8.387 8.595 508,263 +0.06(+0.70%)
Jun 20, 2024 8.556 8.596 8.437 8.536 473,319 -0.07(-0.81%)
Jun 18, 2024 8.516 8.704 8.516 8.605 602,830 +0.11(+1.28%)
Jun 17, 2024 8.506 8.635 8.348 8.496 700,534 -0.15(-1.72%)
Jun 14, 2024 8.536 8.724 8.427 8.645 511,030 +0.01(+0.11%)
Jun 13, 2024 8.615 8.724 8.447 8.635 477,962 +0.12(+1.40%)
Jun 12, 2024 8.833 8.987 8.491 8.516 1,198,344 +0.16(+1.90%)
Jun 11, 2024 8.338 8.466 8.258 8.357 409,804 -0.06(-0.71%)
Jun 10, 2024 8.189 8.506 8.090 8.417 488,048 +0.11(+1.31%)
Jun 07, 2024 8.189 8.360 8.090 8.308 549,633 -0.21(-2.44%)
Jun 06, 2024 8.377 8.534 8.239 8.516 670,234 +0.04(+0.47%)
Jun 05, 2024 8.526 8.536 8.328 8.476 822,536 -0.05(-0.58%)
Jun 04, 2024 8.229 8.615 8.219 8.526 869,704 +0.26(+3.12%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.