Direxion Daily Real Estate Bull 3X Shares (DRN)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 8.11 | 8.25 | 7.86 | 7.92 | 7.92 | 2,045,845 |
| 02 May 2024 | 7.66 | 7.76 | 7.37 | 7.73 | 7.73 | 1,758,000 |
| 01 May 2024 | 7.38 | 7.81 | 7.34 | 7.43 | 7.43 | 1,735,000 |
| 30 Apr 2024 | 7.61 | 7.78 | 7.40 | 7.40 | 7.40 | 1,431,500 |
| 29 Apr 2024 | 7.75 | 7.90 | 7.70 | 7.84 | 7.84 | 891,200 |
| 26 Apr 2024 | 7.60 | 7.82 | 7.55 | 7.60 | 7.60 | 852,100 |
| 25 Apr 2024 | 7.51 | 7.63 | 7.33 | 7.59 | 7.59 | 872,800 |
| 24 Apr 2024 | 7.54 | 7.76 | 7.41 | 7.71 | 7.71 | 1,328,700 |
| 23 Apr 2024 | 7.49 | 7.71 | 7.42 | 7.64 | 7.64 | 1,042,000 |
| 22 Apr 2024 | 7.33 | 7.49 | 7.20 | 7.42 | 7.42 | 992,800 |
| 19 Apr 2024 | 7.20 | 7.36 | 7.17 | 7.26 | 7.26 | 770,400 |
| 18 Apr 2024 | 7.29 | 7.30 | 7.07 | 7.17 | 7.17 | 957,300 |
| 17 Apr 2024 | 7.30 | 7.40 | 7.18 | 7.20 | 7.20 | 1,503,800 |
| 16 Apr 2024 | 7.63 | 7.64 | 7.29 | 7.37 | 7.37 | 1,349,900 |
| 15 Apr 2024 | 8.37 | 8.37 | 7.57 | 7.73 | 7.73 | 1,373,900 |
| 12 Apr 2024 | 8.30 | 8.33 | 8.06 | 8.14 | 8.14 | 1,036,800 |
| 11 Apr 2024 | 8.50 | 8.60 | 8.20 | 8.42 | 8.42 | 1,141,900 |
| 10 Apr 2024 | 8.89 | 8.89 | 8.22 | 8.41 | 8.41 | 2,373,100 |
| 09 Apr 2024 | 9.36 | 9.58 | 9.28 | 9.58 | 9.58 | 602,800 |
| 08 Apr 2024 | 9.05 | 9.25 | 9.03 | 9.24 | 9.24 | 572,000 |
| 05 Apr 2024 | 8.80 | 9.07 | 8.70 | 9.01 | 9.01 | 695,400 |
| 04 Apr 2024 | 9.29 | 9.42 | 8.77 | 8.85 | 8.85 | 844,300 |
| 03 Apr 2024 | 9.01 | 9.11 | 8.87 | 9.05 | 9.05 | 760,700 |
| 02 Apr 2024 | 9.16 | 9.17 | 8.95 | 9.06 | 9.06 | 971,100 |
| 01 Apr 2024 | 9.96 | 9.96 | 9.32 | 9.37 | 9.37 | 966,800 |
| 28 Mar 2024 | 9.76 | 9.95 | 9.76 | 9.90 | 9.90 | 666,200 |
| 27 Mar 2024 | 9.25 | 9.69 | 9.24 | 9.68 | 9.68 | 921,000 |
| 26 Mar 2024 | 9.19 | 9.20 | 9.02 | 9.02 | 9.02 | 596,000 |
| 25 Mar 2024 | 9.28 | 9.38 | 9.12 | 9.15 | 9.15 | 653,600 |
| 22 Mar 2024 | 9.61 | 9.66 | 9.23 | 9.27 | 9.27 | 635,600 |
| 21 Mar 2024 | 9.62 | 9.76 | 9.43 | 9.61 | 9.61 | 742,800 |
| 20 Mar 2024 | 9.14 | 9.57 | 9.04 | 9.49 | 9.49 | 979,700 |
| 19 Mar 2024 | 9.38 | 9.48 | 9.20 | 9.37 | 9.37 | 550,200 |
| 19 Mar 2024 | 0.041 Dividend | |||||
| 18 Mar 2024 | 9.51 | 9.60 | 9.39 | 9.43 | 9.39 | 689,900 |
| 15 Mar 2024 | 9.19 | 9.49 | 9.17 | 9.44 | 9.40 | 717,400 |
| 14 Mar 2024 | 9.81 | 9.81 | 9.19 | 9.45 | 9.41 | 1,254,500 |
| 13 Mar 2024 | 10.02 | 10.18 | 9.78 | 9.89 | 9.85 | 623,800 |
| 12 Mar 2024 | 10.09 | 10.19 | 9.81 | 10.05 | 10.01 | 810,000 |
| 11 Mar 2024 | 10.25 | 10.43 | 10.01 | 10.16 | 10.12 | 561,600 |
| 08 Mar 2024 | 10.15 | 10.38 | 10.13 | 10.30 | 10.26 | 662,200 |
| 07 Mar 2024 | 10.15 | 10.19 | 9.80 | 9.98 | 9.94 | 494,700 |
| 06 Mar 2024 | 10.01 | 10.07 | 9.82 | 9.97 | 9.93 | 615,400 |
| 05 Mar 2024 | 10.15 | 10.28 | 9.69 | 9.82 | 9.78 | 830,500 |
| 04 Mar 2024 | 9.83 | 10.23 | 9.59 | 10.19 | 10.15 | 776,400 |
| 01 Mar 2024 | 9.50 | 9.90 | 9.17 | 9.87 | 9.83 | 671,600 |
| 29 Feb 2024 | 9.51 | 9.72 | 9.45 | 9.54 | 9.50 | 996,100 |
| 28 Feb 2024 | 8.84 | 9.46 | 8.83 | 9.36 | 9.32 | 739,700 |
| 27 Feb 2024 | 9.12 | 9.24 | 8.91 | 9.01 | 8.97 | 997,600 |
| 26 Feb 2024 | 9.29 | 9.38 | 8.95 | 8.98 | 8.94 | 844,600 |
| 23 Feb 2024 | 9.30 | 9.45 | 9.22 | 9.31 | 9.27 | 436,300 |
| 22 Feb 2024 | 9.33 | 9.42 | 9.19 | 9.28 | 9.24 | 551,800 |
| 21 Feb 2024 | 9.05 | 9.24 | 9.00 | 9.22 | 9.18 | 509,600 |
| 20 Feb 2024 | 8.95 | 9.15 | 8.79 | 9.03 | 8.99 | 612,800 |
| 16 Feb 2024 | 9.00 | 9.20 | 8.85 | 9.05 | 9.01 | 867,400 |
| 15 Feb 2024 | 8.90 | 9.38 | 8.90 | 9.34 | 9.30 | 944,300 |
| 14 Feb 2024 | 8.68 | 8.88 | 8.52 | 8.75 | 8.71 | 873,000 |
| 13 Feb 2024 | 8.56 | 8.57 | 8.20 | 8.57 | 8.53 | 980,800 |
| 12 Feb 2024 | 9.19 | 9.33 | 9.01 | 9.07 | 9.03 | 1,033,000 |
| 09 Feb 2024 | 9.13 | 9.17 | 8.83 | 9.16 | 9.12 | 614,600 |
| 08 Feb 2024 | 8.84 | 9.15 | 8.83 | 9.08 | 9.04 | 550,300 |
| 07 Feb 2024 | 9.04 | 9.09 | 8.79 | 8.95 | 8.91 | 560,600 |
| 06 Feb 2024 | 8.63 | 9.00 | 8.53 | 8.97 | 8.93 | 684,900 |
| 05 Feb 2024 | 8.78 | 8.80 | 8.49 | 8.57 | 8.53 | 1,122,100 |
| 02 Feb 2024 | 9.20 | 9.31 | 8.64 | 9.12 | 9.08 | 2,197,100 |
| 01 Feb 2024 | 8.95 | 9.50 | 8.85 | 9.50 | 9.46 | 1,267,100 |
| 31 Jan 2024 | 9.29 | 9.56 | 8.96 | 9.01 | 8.97 | 2,136,700 |
| 30 Jan 2024 | 9.33 | 9.47 | 9.17 | 9.25 | 9.21 | 762,100 |
| 29 Jan 2024 | 9.29 | 9.53 | 9.22 | 9.48 | 9.44 | 1,065,900 |
| 26 Jan 2024 | 9.48 | 9.51 | 9.23 | 9.31 | 9.27 | 487,500 |
| 25 Jan 2024 | 9.36 | 9.53 | 9.29 | 9.43 | 9.39 | 704,300 |
| 24 Jan 2024 | 9.68 | 9.75 | 9.04 | 9.07 | 9.03 | 1,298,300 |
| 23 Jan 2024 | 9.74 | 9.81 | 9.35 | 9.46 | 9.42 | 749,700 |
| 22 Jan 2024 | 9.59 | 9.92 | 9.50 | 9.62 | 9.58 | 902,400 |
| 19 Jan 2024 | 9.33 | 9.58 | 9.07 | 9.48 | 9.44 | 985,500 |
| 18 Jan 2024 | 9.45 | 9.51 | 9.04 | 9.22 | 9.18 | 1,037,300 |
| 17 Jan 2024 | 9.58 | 9.93 | 9.10 | 9.39 | 9.35 | 1,850,800 |
| 16 Jan 2024 | 10.00 | 10.15 | 9.87 | 9.97 | 9.93 | 830,800 |
| 12 Jan 2024 | 10.22 | 10.30 | 9.98 | 10.14 | 10.10 | 888,200 |
| 11 Jan 2024 | 10.07 | 10.14 | 9.80 | 9.92 | 9.88 | 1,058,900 |
| 10 Jan 2024 | 10.27 | 10.37 | 10.13 | 10.24 | 10.20 | 456,900 |
| 09 Jan 2024 | 10.15 | 10.33 | 9.97 | 10.20 | 10.16 | 703,300 |
| 08 Jan 2024 | 9.96 | 10.43 | 9.91 | 10.42 | 10.37 | 632,100 |
| 05 Jan 2024 | 9.90 | 10.26 | 9.72 | 9.98 | 9.94 | 958,800 |
| 04 Jan 2024 | 10.05 | 10.29 | 9.96 | 10.06 | 10.02 | 1,162,200 |
| 03 Jan 2024 | 10.71 | 10.71 | 10.09 | 10.13 | 10.09 | 1,457,600 |
| 02 Jan 2024 | 10.50 | 10.94 | 10.41 | 10.91 | 10.86 | 1,086,700 |
| 29 Dec 2023 | 10.82 | 10.92 | 10.61 | 10.62 | 10.57 | 708,800 |
| 28 Dec 2023 | 10.77 | 11.00 | 10.73 | 10.99 | 10.94 | 457,400 |
| 27 Dec 2023 | 10.68 | 10.84 | 10.56 | 10.81 | 10.76 | 980,900 |
| 26 Dec 2023 | 10.44 | 10.71 | 10.38 | 10.65 | 10.60 | 678,400 |
| 22 Dec 2023 | 10.41 | 10.63 | 10.27 | 10.41 | 10.36 | 769,600 |
| 21 Dec 2023 | 10.30 | 10.38 | 9.98 | 10.27 | 10.23 | 823,200 |
| 21 Dec 2023 | 0.07 Dividend | |||||
| 20 Dec 2023 | 10.52 | 10.73 | 10.11 | 10.12 | 10.01 | 1,091,100 |
| 19 Dec 2023 | 10.47 | 10.60 | 10.40 | 10.53 | 10.41 | 797,000 |
| 18 Dec 2023 | 10.50 | 10.57 | 10.27 | 10.31 | 10.19 | 867,100 |
| 15 Dec 2023 | 10.72 | 10.72 | 10.13 | 10.38 | 10.26 | 1,521,600 |
| 14 Dec 2023 | 10.56 | 11.00 | 10.50 | 10.81 | 10.69 | 2,582,700 |
| 13 Dec 2023 | 9.02 | 10.06 | 8.94 | 9.97 | 9.86 | 1,670,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.