Skip to main content

Real Estate Bear -3X Direxion (NY: DRV )

41.56 -1.91 (-4.39%)
Official Closing Price Updated: 6:30 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2024 42.45 42.66 41.47 41.56 203,775 -1.91(-4.39%)
May 29, 2024 43.34 43.90 43.14 43.47 164,605 +1.27(+3.01%)
May 28, 2024 40.66 42.28 40.27 42.20 171,209 +0.84(+2.03%)
May 24, 2024 41.00 41.53 40.63 41.36 127,343 -0.05(-0.12%)
May 23, 2024 38.97 41.41 38.97 41.41 269,579 +2.60(+6.70%)
May 22, 2024 38.12 39.09 37.64 38.81 137,321 +0.98(+2.59%)
May 21, 2024 37.90 38.23 37.58 37.83 75,167 +0.05(+0.13%)
May 20, 2024 37.11 37.83 36.94 37.78 96,171 +0.76(+2.05%)
May 17, 2024 37.00 37.35 36.75 37.02 94,904 +0.11(+0.30%)
May 16, 2024 36.43 37.01 36.30 36.91 129,535 +0.23(+0.63%)
May 15, 2024 36.88 37.18 36.36 36.68 238,735 -2.10(-5.42%)
May 14, 2024 38.80 39.26 38.11 38.78 180,074 -0.73(-1.85%)
May 13, 2024 39.37 40.23 38.79 39.51 167,563 -0.35(-0.88%)
May 10, 2024 39.05 40.17 39.05 39.86 159,739 +0.53(+1.35%)
May 09, 2024 40.75 40.85 39.25 39.33 318,059 -2.78(-6.60%)
May 08, 2024 41.95 42.54 41.84 42.11 135,544 +0.95(+2.31%)
May 07, 2024 41.88 41.91 40.83 41.16 151,029 -1.31(-3.08%)
May 06, 2024 41.64 42.98 41.38 42.47 126,078 +0.03(+0.07%)
May 03, 2024 41.54 42.75 40.52 42.44 192,878 -1.06(-2.44%)
May 02, 2024 43.83 45.59 43.26 43.50 229,190 -1.73(-3.82%)
May 01, 2024 45.71 45.80 42.92 45.23 228,769 -0.19(-0.42%)
Apr 30, 2024 43.67 45.43 43.38 45.42 126,162 +2.55(+5.95%)
Apr 29, 2024 43.25 43.82 42.34 42.87 124,253 -1.51(-3.40%)
Apr 26, 2024 44.35 44.68 43.13 44.38 174,244 -0.05(-0.11%)
Apr 25, 2024 44.85 45.96 44.22 44.43 205,067 +0.65(+1.48%)
Apr 24, 2024 44.66 45.36 43.47 43.78 162,524 -0.46(-1.04%)
Apr 23, 2024 45.05 45.26 43.74 44.24 214,922 -1.06(-2.34%)
Apr 22, 2024 45.86 46.88 45.07 45.30 157,935 -1.19(-2.56%)
Apr 19, 2024 46.92 47.02 45.80 46.49 187,164 -0.53(-1.13%)
Apr 18, 2024 46.52 47.66 46.15 47.02 186,507 +0.07(+0.15%)
Apr 17, 2024 46.30 46.95 45.58 46.95 290,774 +1.08(+2.35%)
Apr 16, 2024 44.44 46.21 44.15 45.87 319,593 +2.03(+4.63%)
Apr 15, 2024 40.74 44.59 40.73 43.84 361,784 +2.19(+5.26%)
Apr 12, 2024 40.98 42.00 40.73 41.65 197,533 +1.32(+3.27%)
Apr 11, 2024 39.80 41.27 39.39 40.33 263,851 +0.13(+0.32%)
Apr 10, 2024 38.83 41.00 38.83 40.20 648,847 +4.26(+11.85%)
Apr 09, 2024 36.83 37.07 35.92 35.94 215,113 -1.36(-3.65%)
Apr 08, 2024 37.96 38.17 37.25 37.30 115,826 -1.03(-2.69%)
Apr 05, 2024 39.05 39.56 37.97 38.33 153,443 -0.69(-1.77%)
Apr 04, 2024 36.93 39.30 36.55 39.02 206,388 +0.95(+2.50%)
Apr 03, 2024 38.20 38.80 37.81 38.07 129,008 -0.05(-0.13%)
Apr 02, 2024 37.64 38.45 37.50 38.12 206,897 +1.23(+3.33%)
Apr 01, 2024 34.73 37.00 34.73 36.89 233,794 +1.89(+5.40%)
Mar 28, 2024 35.25 34.88 34.88 35.00 209,690 -0.63(-1.77%)
Mar 27, 2024 37.66 37.66 35.63 35.63 275,533 -2.95(-7.65%)
Mar 26, 2024 37.99 38.58 37.76 38.58 118,248 +0.49(+1.29%)
Mar 25, 2024 37.74 38.10 37.10 38.09 134,180 +0.56(+1.49%)
Mar 22, 2024 36.20 37.67 36.06 37.53 107,540 +1.26(+3.47%)
Mar 21, 2024 36.09 36.90 35.65 36.27 201,368 -0.32(-0.87%)
Mar 20, 2024 37.84 38.39 36.37 36.59 247,405 -0.59(-1.59%)
Mar 19, 2024 37.11 37.82 36.67 37.18 125,960 +0.15(+0.41%)
Mar 18, 2024 36.63 37.21 36.39 37.03 150,776 -0.05(-0.13%)
Mar 15, 2024 37.85 38.03 36.77 37.08 232,942 +0.08(+0.21%)
Mar 14, 2024 35.63 37.85 35.63 37.00 344,114 +1.59(+4.50%)
Mar 13, 2024 34.65 35.64 34.36 35.41 209,362 +0.60(+1.74%)
Mar 12, 2024 34.34 35.59 34.31 34.80 269,628 +0.34(+0.98%)
Mar 11, 2024 34.01 34.90 33.51 34.46 177,255 +0.54(+1.61%)
Mar 08, 2024 34.71 34.71 33.67 33.92 311,057 -1.16(-3.30%)
Mar 07, 2024 34.48 35.65 34.36 35.08 165,585 +0.01(+0.03%)
Mar 06, 2024 35.00 35.63 34.68 35.07 168,329 -0.52(-1.47%)
Mar 05, 2024 34.65 36.07 34.07 35.59 282,479 +1.25(+3.63%)
Mar 04, 2024 35.74 36.48 34.27 34.35 323,340 -1.19(-3.34%)
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.