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:
07 Sept 2023 - 07 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Sept 2024 | 12.42 | 12.46 | 12.06 | 12.40 | 12.40 | 2,358,600 |
| 05 Sept 2024 | 12.81 | 12.82 | 12.31 | 12.40 | 12.40 | 1,849,600 |
| 04 Sept 2024 | 12.50 | 12.91 | 12.32 | 12.55 | 12.55 | 2,249,900 |
| 03 Sept 2024 | 12.17 | 12.62 | 12.08 | 12.47 | 12.47 | 2,529,900 |
| 30 Aug 2024 | 12.13 | 12.38 | 11.90 | 12.35 | 12.35 | 1,733,400 |
| 29 Aug 2024 | 12.19 | 12.19 | 11.86 | 12.02 | 12.02 | 1,959,600 |
| 28 Aug 2024 | 12.30 | 12.41 | 11.95 | 12.17 | 12.17 | 1,533,000 |
| 27 Aug 2024 | 12.01 | 12.34 | 11.93 | 12.30 | 12.30 | 1,763,100 |
| 26 Aug 2024 | 12.41 | 12.49 | 12.16 | 12.22 | 12.22 | 2,033,300 |
| 23 Aug 2024 | 11.70 | 12.31 | 11.65 | 12.26 | 12.26 | 2,211,300 |
| 22 Aug 2024 | 11.40 | 11.58 | 11.32 | 11.58 | 11.58 | 1,189,500 |
| 21 Aug 2024 | 11.29 | 11.42 | 11.09 | 11.37 | 11.37 | 1,058,000 |
| 20 Aug 2024 | 11.26 | 11.35 | 11.11 | 11.27 | 11.27 | 812,400 |
| 19 Aug 2024 | 11.01 | 11.27 | 11.01 | 11.26 | 11.26 | 889,100 |
| 16 Aug 2024 | 11.05 | 11.15 | 10.88 | 11.03 | 11.03 | 1,610,800 |
| 15 Aug 2024 | 11.17 | 11.23 | 10.92 | 11.07 | 11.07 | 1,025,500 |
| 14 Aug 2024 | 11.09 | 11.33 | 10.99 | 11.18 | 11.18 | 1,025,400 |
| 13 Aug 2024 | 11.02 | 11.10 | 10.85 | 11.04 | 11.04 | 926,400 |
| 12 Aug 2024 | 10.99 | 10.99 | 10.60 | 10.84 | 10.84 | 1,337,200 |
| 09 Aug 2024 | 10.97 | 11.12 | 10.65 | 11.04 | 11.04 | 797,500 |
| 08 Aug 2024 | 10.61 | 10.91 | 10.46 | 10.88 | 10.88 | 971,800 |
| 07 Aug 2024 | 11.02 | 11.38 | 10.57 | 10.61 | 10.61 | 2,389,900 |
| 06 Aug 2024 | 10.24 | 11.16 | 10.09 | 10.87 | 10.87 | 2,201,300 |
| 05 Aug 2024 | 10.65 | 11.16 | 10.13 | 10.20 | 10.20 | 3,656,800 |
| 02 Aug 2024 | 11.16 | 11.51 | 10.87 | 11.17 | 11.17 | 3,121,400 |
| 01 Aug 2024 | 10.87 | 11.19 | 10.81 | 11.14 | 11.14 | 3,054,500 |
| 31 July 2024 | 10.75 | 11.00 | 10.54 | 10.63 | 10.63 | 2,469,200 |
| 30 July 2024 | 10.63 | 10.79 | 10.50 | 10.71 | 10.71 | 1,858,500 |
| 29 July 2024 | 10.32 | 10.61 | 10.08 | 10.51 | 10.51 | 1,567,200 |
| 26 July 2024 | 9.92 | 10.41 | 9.91 | 10.31 | 10.31 | 1,632,900 |
| 25 July 2024 | 10.14 | 10.47 | 9.76 | 9.84 | 9.84 | 2,607,900 |
| 24 July 2024 | 10.33 | 10.63 | 9.96 | 10.02 | 10.02 | 1,754,100 |
| 23 July 2024 | 10.45 | 10.65 | 10.29 | 10.44 | 10.44 | 1,377,500 |
| 22 July 2024 | 10.25 | 10.52 | 10.06 | 10.48 | 10.48 | 1,315,600 |
| 19 July 2024 | 10.23 | 10.32 | 10.05 | 10.19 | 10.19 | 1,183,500 |
| 18 July 2024 | 10.33 | 10.84 | 10.15 | 10.26 | 10.26 | 1,875,300 |
| 17 July 2024 | 10.16 | 10.68 | 10.16 | 10.50 | 10.50 | 2,575,400 |
| 16 July 2024 | 10.13 | 10.26 | 9.92 | 10.26 | 10.26 | 1,465,700 |
| 15 July 2024 | 9.92 | 10.00 | 9.72 | 9.95 | 9.95 | 1,120,200 |
| 12 July 2024 | 9.81 | 10.01 | 9.73 | 9.84 | 9.84 | 1,840,400 |
| 11 July 2024 | 9.30 | 9.76 | 9.28 | 9.64 | 9.64 | 2,159,700 |
| 10 July 2024 | 8.84 | 8.92 | 8.64 | 8.90 | 8.90 | 540,300 |
| 09 July 2024 | 8.74 | 8.82 | 8.47 | 8.74 | 8.74 | 898,400 |
| 08 July 2024 | 8.67 | 8.77 | 8.61 | 8.72 | 8.72 | 529,000 |
| 05 July 2024 | 8.64 | 8.70 | 8.47 | 8.68 | 8.68 | 437,200 |
| 03 July 2024 | 8.69 | 8.77 | 8.57 | 8.59 | 8.59 | 354,100 |
| 02 July 2024 | 8.50 | 8.68 | 8.47 | 8.63 | 8.63 | 405,100 |
| 01 July 2024 | 8.70 | 8.79 | 8.36 | 8.51 | 8.51 | 692,900 |
| 28 June 2024 | 8.74 | 8.88 | 8.57 | 8.78 | 8.78 | 490,400 |
| 27 June 2024 | 8.43 | 8.61 | 8.33 | 8.59 | 8.59 | 584,400 |
| 26 June 2024 | 8.25 | 8.43 | 8.21 | 8.34 | 8.34 | 288,200 |
| 25 June 2024 | 8.73 | 8.73 | 8.27 | 8.40 | 8.40 | 764,200 |
| 25 June 2024 | 0.076 Dividend | |||||
| 24 June 2024 | 8.66 | 9.12 | 8.61 | 8.83 | 8.75 | 553,200 |
| 21 June 2024 | 8.70 | 8.70 | 8.46 | 8.67 | 8.60 | 503,900 |
| 20 June 2024 | 8.63 | 8.67 | 8.51 | 8.61 | 8.54 | 469,200 |
| 18 June 2024 | 8.59 | 8.78 | 8.59 | 8.68 | 8.61 | 597,400 |
| 17 June 2024 | 8.58 | 8.71 | 8.42 | 8.57 | 8.50 | 694,500 |
| 14 June 2024 | 8.61 | 8.80 | 8.50 | 8.72 | 8.64 | 506,600 |
| 13 June 2024 | 8.69 | 8.80 | 8.52 | 8.71 | 8.64 | 473,900 |
| 12 June 2024 | 8.91 | 9.07 | 8.57 | 8.59 | 8.52 | 1,189,400 |
| 11 June 2024 | 8.41 | 8.54 | 8.33 | 8.43 | 8.36 | 406,300 |
| 10 June 2024 | 8.26 | 8.58 | 8.16 | 8.49 | 8.42 | 483,800 |
| 07 June 2024 | 8.26 | 8.43 | 8.16 | 8.38 | 8.31 | 544,900 |
| 06 June 2024 | 8.45 | 8.61 | 8.31 | 8.59 | 8.52 | 664,300 |
| 05 June 2024 | 8.60 | 8.61 | 8.40 | 8.55 | 8.48 | 815,500 |
| 04 June 2024 | 8.30 | 8.69 | 8.29 | 8.60 | 8.53 | 863,400 |
| 03 June 2024 | 8.54 | 8.54 | 8.22 | 8.34 | 8.27 | 778,700 |
| 31 May 2024 | 8.14 | 8.45 | 8.01 | 8.43 | 8.36 | 989,400 |
| 30 May 2024 | 7.82 | 8.00 | 7.78 | 7.99 | 7.92 | 746,200 |
| 29 May 2024 | 7.67 | 7.70 | 7.55 | 7.64 | 7.57 | 650,400 |
| 28 May 2024 | 8.18 | 8.23 | 7.85 | 7.88 | 7.81 | 596,800 |
| 24 May 2024 | 8.18 | 8.18 | 8.00 | 8.02 | 7.95 | 663,300 |
| 23 May 2024 | 8.59 | 8.59 | 8.01 | 8.04 | 7.97 | 1,284,600 |
| 22 May 2024 | 8.78 | 8.86 | 8.52 | 8.60 | 8.53 | 812,300 |
| 21 May 2024 | 8.79 | 8.87 | 8.72 | 8.82 | 8.74 | 552,700 |
| 20 May 2024 | 8.99 | 9.03 | 8.81 | 8.82 | 8.74 | 534,700 |
| 17 May 2024 | 9.04 | 9.08 | 8.91 | 9.00 | 8.92 | 663,000 |
| 16 May 2024 | 9.13 | 9.19 | 8.99 | 9.03 | 8.95 | 812,300 |
| 15 May 2024 | 9.02 | 9.15 | 8.96 | 9.08 | 9.00 | 1,343,400 |
| 14 May 2024 | 8.55 | 8.76 | 8.51 | 8.62 | 8.55 | 1,245,300 |
| 13 May 2024 | 8.48 | 8.61 | 8.32 | 8.45 | 8.38 | 1,025,100 |
| 10 May 2024 | 8.51 | 8.55 | 8.31 | 8.38 | 8.31 | 884,500 |
| 09 May 2024 | 8.24 | 8.51 | 8.20 | 8.49 | 8.42 | 1,453,400 |
| 08 May 2024 | 8.01 | 8.02 | 7.88 | 7.94 | 7.87 | 1,130,700 |
| 07 May 2024 | 8.03 | 8.22 | 8.01 | 8.18 | 8.11 | 1,270,500 |
| 06 May 2024 | 8.10 | 8.12 | 7.80 | 7.92 | 7.85 | 1,150,300 |
| 03 May 2024 | 8.11 | 8.25 | 7.86 | 7.92 | 7.85 | 2,045,900 |
| 02 May 2024 | 7.66 | 7.76 | 7.37 | 7.73 | 7.66 | 1,758,000 |
| 01 May 2024 | 7.38 | 7.81 | 7.34 | 7.43 | 7.37 | 1,735,000 |
| 30 Apr 2024 | 7.61 | 7.78 | 7.40 | 7.40 | 7.34 | 1,431,500 |
| 29 Apr 2024 | 7.75 | 7.90 | 7.70 | 7.84 | 7.77 | 891,200 |
| 26 Apr 2024 | 7.60 | 7.82 | 7.55 | 7.60 | 7.53 | 852,100 |
| 25 Apr 2024 | 7.51 | 7.63 | 7.33 | 7.59 | 7.52 | 872,800 |
| 24 Apr 2024 | 7.54 | 7.76 | 7.41 | 7.71 | 7.64 | 1,328,700 |
| 23 Apr 2024 | 7.49 | 7.71 | 7.42 | 7.64 | 7.57 | 1,042,000 |
| 22 Apr 2024 | 7.33 | 7.49 | 7.20 | 7.42 | 7.36 | 992,800 |
| 19 Apr 2024 | 7.20 | 7.36 | 7.17 | 7.26 | 7.20 | 770,400 |
| 18 Apr 2024 | 7.29 | 7.30 | 7.07 | 7.17 | 7.11 | 957,300 |
| 17 Apr 2024 | 7.30 | 7.40 | 7.18 | 7.20 | 7.14 | 1,503,800 |
| *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.