Skip to main content

Real Estate Bull 3X Direxion (NY: DRN )

9.020 +0.520 (+6.12%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 8.480 9.045 8.400 9.020 1,152,528 +0.52(+6.12%)
Nov 30, 2023 8.300 8.510 8.190 8.500 812,286 +0.21(+2.53%)
Nov 29, 2023 8.310 8.490 8.271 8.290 1,003,062 +0.19(+2.35%)
Nov 28, 2023 7.920 8.140 7.820 8.100 645,164 +0.12(+1.50%)
Nov 27, 2023 7.920 8.120 7.820 7.980 655,485 +0.09(+1.14%)
Nov 24, 2023 7.775 7.900 7.650 7.890 389,814 +0.08(+1.02%)
Nov 22, 2023 7.910 8.000 7.729 7.810 853,299 +0.06(+0.77%)
Nov 21, 2023 7.810 7.840 7.690 7.750 618,248 -0.11(-1.40%)
Nov 20, 2023 7.680 7.870 7.480 7.860 760,964 +0.17(+2.21%)
Nov 17, 2023 7.860 7.920 7.601 7.690 642,709 -0.05(-0.65%)
Nov 16, 2023 7.760 7.850 7.660 7.740 986,540 +0.02(+0.26%)
Nov 15, 2023 7.700 7.938 7.640 7.720 1,073,325 +0.03(+0.39%)
Nov 14, 2023 7.270 7.860 7.240 7.690 2,593,147 +1.06(+15.99%)
Nov 13, 2023 6.700 6.700 6.500 6.630 598,307 -0.15(-2.21%)
Nov 10, 2023 6.680 6.815 6.530 6.780 909,689 +0.20(+3.04%)
Nov 09, 2023 6.970 6.970 6.540 6.580 928,059 -0.32(-4.64%)
Nov 08, 2023 6.880 6.945 6.790 6.900 966,588 +0.12(+1.77%)
Nov 07, 2023 6.910 6.970 6.752 6.780 1,027,260 -0.19(-2.73%)
Nov 06, 2023 7.220 7.230 6.845 6.970 2,091,073 -0.30(-4.13%)
Nov 03, 2023 7.150 7.550 7.100 7.270 1,861,768 +0.49(+7.23%)
Nov 02, 2023 6.520 6.865 6.480 6.780 1,936,498 +0.55(+8.83%)
Nov 01, 2023 6.160 6.240 6.019 6.230 1,974,200 +0.12(+1.96%)
Oct 31, 2023 5.900 6.140 5.760 6.110 1,749,029 +0.35(+6.08%)
Oct 30, 2023 5.830 5.915 5.535 5.760 1,091,081 +0.04(+0.70%)
Oct 27, 2023 6.030 6.050 5.660 5.720 1,309,307 -0.29(-4.83%)
Oct 26, 2023 5.700 6.131 5.700 6.010 1,665,680 +0.35(+6.18%)
Oct 25, 2023 5.880 5.910 5.610 5.660 1,161,590 -0.36(-5.98%)
Oct 24, 2023 5.900 6.080 5.880 6.020 842,060 +0.21(+3.61%)
Oct 23, 2023 5.850 6.070 5.765 5.810 1,556,944 -0.18(-3.01%)
Oct 20, 2023 6.150 6.240 5.970 5.990 1,424,884 -0.10(-1.64%)
Oct 19, 2023 6.400 6.540 6.059 6.090 1,710,214 -0.49(-7.45%)
Oct 18, 2023 6.900 6.960 6.560 6.580 682,874 -0.46(-6.53%)
Oct 17, 2023 7.000 7.311 6.880 7.040 1,200,720 -0.11(-1.54%)
Oct 16, 2023 7.050 7.205 6.840 7.150 786,419 +0.22(+3.17%)
Oct 13, 2023 7.070 7.110 6.839 6.930 829,914 -0.01(-0.14%)
Oct 12, 2023 7.220 7.220 6.840 6.940 915,310 -0.30(-4.14%)
Oct 11, 2023 6.920 7.250 6.920 7.240 940,072 +0.41(+6.00%)
Oct 10, 2023 6.720 7.000 6.620 6.830 850,648 +0.08(+1.19%)
Oct 09, 2023 6.400 6.800 6.370 6.750 616,867 +0.25(+3.85%)
Oct 06, 2023 6.280 6.620 6.080 6.500 1,186,752 +0.08(+1.25%)
Oct 05, 2023 6.290 6.450 6.199 6.420 672,382 +0.13(+2.07%)
Oct 04, 2023 6.200 6.320 5.985 6.290 1,007,494 +0.19(+3.11%)
Oct 03, 2023 6.350 6.440 6.055 6.100 1,143,006 -0.38(-5.86%)
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.