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

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
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 (%)
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.