Real Estate Bear 3X Direxion (NY: DRV )

36.30 -1.24 (-3.30%)
Streaming Delayed Price Updated: 2:50 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 11, 2022 36.24 37.80 36.23 37.54 215,468 +0.56(+1.51%)
Aug 10, 2022 37.05 37.93 36.76 36.98 356,947 -1.66(-4.30%)
Aug 09, 2022 39.50 39.77 38.60 38.64 316,262 -0.81(-2.05%)
Aug 08, 2022 39.83 40.12 38.21 39.45 415,207 -0.82(-2.04%)
Aug 05, 2022 41.96 42.05 40.25 40.27 211,181 -0.45(-1.11%)
Aug 04, 2022 40.77 41.47 40.25 40.72 254,043 -0.06(-0.15%)
Aug 03, 2022 40.90 40.90 39.64 40.78 220,852 -0.50(-1.21%)
Aug 02, 2022 40.33 41.42 39.45 41.28 274,459 +1.45(+3.64%)
Aug 01, 2022 39.42 40.20 38.95 39.83 237,592 +1.23(+3.19%)
Jul 29, 2022 39.01 39.60 38.19 38.60 258,017 -0.56(-1.43%)
Jul 28, 2022 43.35 43.35 38.99 39.16 696,334 -4.95(-11.22%)
Jul 27, 2022 44.60 45.57 43.71 44.11 488,161 -0.66(-1.47%)
Jul 26, 2022 45.37 45.37 43.86 44.77 393,549 -0.21(-0.47%)
Jul 25, 2022 45.11 45.69 44.17 44.98 159,630 -0.03(-0.07%)
Jul 22, 2022 45.60 46.05 44.26 45.01 400,227 -1.13(-2.45%)
Jul 21, 2022 47.75 48.51 46.14 46.14 329,742 -1.37(-2.88%)
Jul 20, 2022 46.86 48.00 45.54 47.51 511,801 +0.62(+1.32%)
Jul 19, 2022 49.75 50.00 46.70 46.89 541,401 -4.31(-8.42%)
Jul 18, 2022 48.53 51.63 48.51 51.20 475,770 +1.64(+3.31%)
Jul 15, 2022 50.97 51.11 48.68 49.56 346,620 -2.59(-4.97%)
Jul 14, 2022 53.48 53.52 51.50 52.15 340,711 +1.38(+2.72%)
Jul 13, 2022 51.65 52.54 49.41 50.77 467,527 +1.02(+2.05%)
Jul 12, 2022 49.68 50.88 48.28 49.75 339,329 +0.80(+1.63%)
Jul 11, 2022 49.55 50.35 48.50 48.95 340,945 +0.04(+0.08%)
Jul 08, 2022 48.83 49.62 48.00 48.91 305,375 +0.76(+1.58%)
Jul 07, 2022 47.76 48.71 46.74 48.15 338,563 -0.20(-0.41%)
Jul 06, 2022 48.45 48.73 46.35 48.35 493,409 -0.01(-0.02%)
Jul 05, 2022 49.01 51.71 48.30 48.36 478,231 +0.69(+1.45%)
Jul 01, 2022 50.82 50.82 47.20 47.67 494,443 -2.63(-5.23%)
Jun 30, 2022 51.94 52.29 48.42 50.30 670,667 -0.14(-0.28%)
Jun 29, 2022 50.54 52.48 50.13 50.44 647,107 +1.04(+2.11%)
Jun 28, 2022 46.91 49.73 45.76 49.40 557,992 +1.84(+3.87%)
Jun 27, 2022 47.19 48.20 45.80 47.56 410,706 +0.39(+0.83%)
Jun 24, 2022 48.92 49.64 46.97 47.17 475,422 -3.12(-6.20%)
Jun 23, 2022 52.78 52.85 49.74 50.29 487,576 -3.13(-5.86%)
Jun 22, 2022 58.04 58.04 51.10 53.42 794,834 -2.60(-4.64%)
Jun 21, 2022 56.98 57.80 54.65 56.02 485,637 -3.59(-6.02%)
Jun 17, 2022 60.61 60.99 56.84 59.61 526,946 -1.16(-1.91%)
Jun 16, 2022 60.64 61.36 58.62 60.77 655,611 +4.37(+7.75%)
Jun 15, 2022 59.46 59.46 54.01 56.40 907,308 -4.52(-7.42%)
Jun 14, 2022 58.77 61.97 58.45 60.92 596,355 +1.66(+2.80%)
Jun 13, 2022 56.00 60.04 55.38 59.26 904,105 +7.46(+14.40%)
Jun 10, 2022 50.50 51.96 50.07 51.80 526,517 +3.49(+7.22%)
Jun 09, 2022 45.85 48.45 44.79 48.31 402,982 +3.05(+6.74%)
Jun 08, 2022 42.99 45.65 42.83 45.26 412,722 +2.87(+6.77%)
Jun 07, 2022 44.50 45.33 42.24 42.39 305,304 -1.47(-3.35%)
Jun 06, 2022 42.94 44.19 42.36 43.86 253,915 +0.41(+0.94%)
Jun 03, 2022 43.39 43.69 42.13 43.45 277,499 +1.65(+3.95%)
Jun 02, 2022 44.34 46.29 41.80 41.80 337,360 -2.03(-4.62%)
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.