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

Direxion Daily Real Estate Bull 3X Shares (NY:DRN)

9.560 -0.140 (-1.44%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 2025 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 (%)
May 08, 2025 9.850 9.850 9.500 9.560 744,455 -0.14(-1.44%)
May 07, 2025 9.720 9.935 9.650 9.700 558,215 -0.02(-0.21%)
May 06, 2025 9.750 9.940 9.575 9.720 435,844 -0.20(-2.02%)
May 05, 2025 9.870 10.08 9.730 9.920 316,394 -0.02(-0.20%)
May 02, 2025 9.820 10.05 9.820 9.940 800,145 +0.34(+3.54%)
May 01, 2025 9.570 9.855 9.440 9.600 631,265 +0.05(+0.52%)
Apr 30, 2025 9.250 9.640 9.060 9.550 737,538 +0.14(+1.49%)
Apr 29, 2025 9.180 9.525 9.150 9.410 640,007 +0.20(+2.17%)
Apr 28, 2025 9.040 9.260 8.950 9.210 439,838 +0.17(+1.88%)
Apr 25, 2025 9.130 9.170 8.860 9.040 656,898 -0.02(-0.22%)
Apr 24, 2025 9.000 9.284 8.870 9.060 854,958 +0.05(+0.55%)
Apr 23, 2025 9.300 9.500 8.840 9.010 1,163,309 +0.05(+0.56%)
Apr 22, 2025 8.810 9.080 8.685 8.960 976,329 +0.51(+6.04%)
Apr 21, 2025 8.770 8.840 8.120 8.450 972,208 -0.57(-6.32%)
Apr 17, 2025 8.680 9.212 8.680 9.020 584,685 +0.42(+4.88%)
Apr 16, 2025 8.750 8.950 8.440 8.600 773,578 -0.04(-0.46%)
Apr 15, 2025 8.580 8.810 8.490 8.640 516,382 +0.06(+0.70%)
Apr 14, 2025 8.250 8.720 8.190 8.580 809,293 +0.51(+6.32%)
Apr 11, 2025 7.660 8.100 7.360 8.070 637,763 +0.32(+4.13%)
Apr 10, 2025 8.030 8.280 7.150 7.750 2,434,287 -0.51(-6.17%)
Apr 09, 2025 6.710 8.370 6.310 8.260 3,637,198 +1.18(+16.67%)
Apr 08, 2025 8.180 8.220 6.810 7.080 1,781,684 -0.59(-7.69%)
Apr 07, 2025 7.810 8.450 7.090 7.670 2,492,140 -0.55(-6.69%)
Apr 04, 2025 9.260 9.370 8.200 8.220 2,269,086 -1.32(-13.84%)
Apr 03, 2025 10.01 10.46 9.485 9.540 1,960,792 -0.96(-9.14%)
Apr 02, 2025 10.34 10.54 10.13 10.50 697,904 +0.15(+1.45%)
Apr 01, 2025 10.39 10.44 9.960 10.35 802,298 +0.03(+0.29%)
Mar 31, 2025 10.12 10.51 10.05 10.32 771,247 +0.30(+2.99%)
Mar 28, 2025 10.15 10.17 9.825 10.02 890,187 -0.03(-0.30%)
Mar 27, 2025 10.14 10.38 9.955 10.05 576,660 -0.06(-0.59%)
Mar 26, 2025 10.00 10.24 9.970 10.11 458,916 +0.14(+1.40%)
Mar 25, 2025 10.29 10.33 9.780 9.970 546,535 -0.36(-3.45%)
Mar 24, 2025 10.06 10.40 9.958 10.33 557,369 +0.41(+4.11%)
Mar 21, 2025 10.13 10.13 9.730 9.919 512,712 -0.32(-3.11%)
Mar 20, 2025 10.32 10.41 10.12 10.24 494,063 -0.04(-0.39%)
Mar 19, 2025 10.28 10.50 10.01 10.28 802,464 +0.03(+0.29%)
Mar 18, 2025 10.43 10.58 10.12 10.25 856,538 -0.19(-1.81%)
Mar 17, 2025 9.919 10.53 9.919 10.44 779,426 +0.51(+5.10%)
Mar 14, 2025 9.630 9.937 9.471 9.928 624,915 +0.54(+5.71%)
Mar 13, 2025 9.948 10.13 9.332 9.392 865,658 -0.57(-5.69%)
Mar 12, 2025 10.11 10.21 9.869 9.958 858,067 -0.12(-1.18%)
Mar 11, 2025 10.49 10.59 9.899 10.08 1,628,562 -0.36(-3.43%)
Mar 10, 2025 10.62 11.03 10.26 10.44 1,272,813 -0.27(-2.51%)
Mar 07, 2025 10.63 10.84 10.33 10.70 1,851,506 +0.15(+1.41%)
Mar 06, 2025 11.14 11.26 10.50 10.55 1,651,503 -0.92(-8.05%)
Mar 05, 2025 10.80 11.59 10.80 11.48 1,068,505 +0.33(+2.94%)
Mar 04, 2025 11.58 11.87 11.11 11.15 1,481,449 -0.42(-3.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.