Skip to main content

Real Estate Bull 3X ETF Direxion (NY: DRN )

11.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 11.97 12.17 11.84 11.90 1,029,334 +0.28(+2.41%)
Nov 12, 2024 12.03 12.13 11.62 11.62 1,013,899 -0.48(-3.97%)
Nov 11, 2024 12.35 12.55 12.07 12.10 1,125,790 -0.33(-2.65%)
Nov 08, 2024 11.95 12.53 11.95 12.43 939,720 +0.60(+5.07%)
Nov 07, 2024 11.57 11.92 11.47 11.83 1,134,145 +0.43(+3.77%)
Nov 06, 2024 12.20 12.29 11.04 11.40 2,383,378 -1.01(-8.14%)
Nov 05, 2024 11.73 12.41 11.63 12.41 602,268 +0.47(+3.94%)
Nov 04, 2024 11.65 11.98 11.64 11.94 726,673 +0.40(+3.47%)
Nov 01, 2024 12.12 12.20 11.52 11.54 1,060,143 -0.40(-3.35%)
Oct 31, 2024 12.23 12.52 11.93 11.94 1,509,612 -0.68(-5.39%)
Oct 30, 2024 12.50 12.87 12.45 12.62 750,850 +0.14(+1.12%)
Oct 29, 2024 12.65 12.87 12.40 12.48 1,115,748 -0.35(-2.73%)
Oct 28, 2024 12.93 13.19 12.74 12.83 738,510 +0.11(+0.86%)
Oct 25, 2024 13.29 13.50 12.67 12.72 951,786 -0.31(-2.38%)
Oct 24, 2024 12.97 13.25 12.94 13.03 625,270 +0.08(+0.62%)
Oct 23, 2024 12.44 12.98 12.36 12.95 872,341 +0.38(+3.02%)
Oct 22, 2024 12.37 12.71 12.31 12.57 589,597 +0.06(+0.48%)
Oct 21, 2024 13.15 13.28 12.45 12.51 1,128,690 -0.83(-6.22%)
Oct 18, 2024 13.19 13.34 12.99 13.34 481,622 +0.27(+2.07%)
Oct 17, 2024 13.28 13.28 12.92 13.07 750,908 -0.25(-1.88%)
Oct 16, 2024 13.05 13.39 12.95 13.32 832,712 +0.35(+2.70%)
Oct 15, 2024 12.62 13.26 12.62 12.97 1,071,863 +0.47(+3.76%)
Oct 14, 2024 12.16 12.54 12.04 12.50 946,821 +0.26(+2.12%)
Oct 11, 2024 12.00 12.24 11.95 12.24 533,588 +0.37(+3.12%)
Oct 10, 2024 11.99 12.28 11.75 11.87 927,340 -0.33(-2.70%)
Oct 09, 2024 12.10 12.21 11.96 12.20 827,621 +0.04(+0.33%)
Oct 08, 2024 12.22 12.30 12.01 12.16 1,072,322 +0.11(+0.91%)
Oct 07, 2024 12.12 12.16 11.88 12.05 1,114,839 -0.31(-2.51%)
Oct 04, 2024 12.44 12.44 11.99 12.36 1,904,016 -0.26(-2.06%)
Oct 03, 2024 12.83 12.99 12.50 12.62 1,288,929 -0.38(-2.92%)
Oct 02, 2024 12.76 13.03 12.72 13.00 1,318,486 -0.16(-1.22%)
Oct 01, 2024 13.50 13.56 12.97 13.16 1,218,168 -0.21(-1.57%)
Sep 30, 2024 12.88 13.41 12.84 13.37 1,059,544 +0.31(+2.37%)
Sep 27, 2024 13.19 13.38 13.00 13.06 1,030,871 +0.05(+0.38%)
Sep 26, 2024 13.51 13.51 12.87 13.01 1,561,098 -0.43(-3.20%)
Sep 25, 2024 13.65 13.78 13.30 13.44 1,265,890 -0.18(-1.32%)
Sep 24, 2024 13.48 13.74 13.24 13.62 1,248,406 +0.00(+0.00%)
Sep 23, 2024 13.45 13.63 13.34 13.62 1,255,119 +0.43(+3.25%)
Sep 20, 2024 12.99 13.22 12.91 13.19 1,266,053 -0.05(-0.38%)
Sep 19, 2024 13.75 13.75 13.00 13.24 2,158,799 -0.12(-0.89%)
Sep 18, 2024 13.54 13.92 13.30 13.36 2,348,703 -0.12(-0.89%)
Sep 17, 2024 13.85 13.95 13.34 13.48 1,917,488 -0.35(-2.52%)
Sep 16, 2024 13.90 14.01 13.70 13.83 1,621,647 +0.14(+1.02%)
Sep 13, 2024 13.59 13.70 13.46 13.69 1,279,676 +0.28(+2.08%)
Sep 12, 2024 13.39 13.46 12.95 13.41 1,444,098 +0.06(+0.45%)
Sep 11, 2024 13.10 13.38 12.61 13.35 2,591,441 -0.11(-0.81%)
Sep 10, 2024 12.92 13.48 12.87 13.46 1,996,137 +0.67(+5.21%)
Sep 09, 2024 12.40 12.87 12.29 12.79 1,652,659 +0.45(+3.63%)
Sep 06, 2024 12.37 12.40 12.00 12.35 2,369,792 +0.00(+0.00%)
Sep 05, 2024 12.75 12.76 12.26 12.35 1,857,966 -0.15(-1.20%)
Sep 04, 2024 12.45 12.85 12.27 12.49 2,259,347 +0.08(+0.64%)
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.