Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

25.63 +1.25 (+5.13%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 67.34 69.50 64.96 65.16 476,208 -4.12(-5.95%)
Oct 30, 2023 68.93 72.19 67.44 69.28 299,661 -0.66(-0.94%)
Oct 27, 2023 66.81 70.60 66.76 69.94 308,715 +3.35(+5.03%)
Oct 26, 2023 70.91 70.91 65.21 66.59 742,357 -4.59(-6.45%)
Oct 25, 2023 68.88 71.58 68.36 71.18 430,415 +4.09(+6.10%)
Oct 24, 2023 68.10 68.73 66.37 67.09 315,713 -2.05(-2.96%)
Oct 23, 2023 69.00 70.06 66.72 69.14 395,805 +1.43(+2.11%)
Oct 20, 2023 66.54 67.71 64.70 67.71 343,461 +1.11(+1.67%)
Oct 19, 2023 63.48 66.68 62.07 66.60 568,543 +4.70(+7.59%)
Oct 18, 2023 59.15 61.90 58.58 61.90 363,969 +3.80(+6.54%)
Oct 17, 2023 58.16 59.20 55.80 58.10 363,558 +0.92(+1.61%)
Oct 16, 2023 58.00 59.70 56.61 57.18 283,867 -1.56(-2.66%)
Oct 13, 2023 57.97 59.69 57.37 58.74 198,770 -0.07(-0.12%)
Oct 12, 2023 56.87 59.65 56.85 58.81 396,092 +2.27(+4.01%)
Oct 11, 2023 58.99 58.99 56.41 56.54 377,684 -3.57(-5.94%)
Oct 10, 2023 60.94 61.84 58.50 60.11 302,514 -0.69(-1.13%)
Oct 09, 2023 64.01 64.28 60.25 60.80 284,698 -2.50(-3.95%)
Oct 06, 2023 65.39 67.40 61.93 63.30 461,500 -0.61(-0.95%)
Oct 05, 2023 65.00 66.25 63.60 63.91 276,226 -1.24(-1.90%)
Oct 04, 2023 66.60 68.68 64.91 65.15 386,809 -2.16(-3.21%)
Oct 03, 2023 65.00 67.84 63.96 67.31 421,098 +3.55(+5.57%)
Oct 02, 2023 60.66 64.86 60.29 63.76 318,826 +3.51(+5.83%)
Sep 29, 2023 58.84 61.45 57.91 60.25 394,013 -0.90(-1.47%)
Sep 28, 2023 62.55 62.55 60.45 61.15 295,848 -1.66(-2.64%)
Sep 27, 2023 60.26 63.61 59.79 62.81 431,247 +1.46(+2.38%)
Sep 26, 2023 59.40 61.86 58.85 61.35 402,936 +3.13(+5.38%)
Sep 25, 2023 58.90 58.81 58.08 58.22 210,558 +0.34(+0.59%)
Sep 22, 2023 56.62 58.07 55.57 57.88 270,207 +1.22(+2.15%)
Sep 21, 2023 52.06 56.68 52.06 56.66 520,443 +5.42(+10.58%)
Sep 20, 2023 50.49 51.28 49.44 51.24 187,569 -0.23(-0.45%)
Sep 19, 2023 50.55 51.85 50.17 51.47 111,368 +0.52(+1.02%)
Sep 18, 2023 49.53 51.32 49.53 50.95 195,309 +1.15(+2.31%)
Sep 15, 2023 49.66 50.24 49.17 49.80 142,446 +0.77(+1.57%)
Sep 14, 2023 50.64 50.76 48.79 49.03 346,648 -2.92(-5.62%)
Sep 13, 2023 50.22 52.26 50.22 51.95 156,060 +1.60(+3.18%)
Sep 12, 2023 50.22 51.63 50.12 50.35 105,196 +0.04(+0.08%)
Sep 11, 2023 50.32 51.08 49.82 50.31 88,662 -0.11(-0.22%)
Sep 08, 2023 49.07 50.58 49.06 50.42 94,585 +1.01(+2.04%)
Sep 07, 2023 50.49 50.88 48.75 49.41 162,433 -0.99(-1.96%)
Sep 06, 2023 50.55 51.76 49.87 50.40 143,838 +0.20(+0.40%)
Sep 05, 2023 49.04 50.20 48.82 50.20 150,714 +1.42(+2.91%)
Sep 01, 2023 47.68 49.16 47.48 48.78 112,036 +0.13(+0.27%)
Aug 31, 2023 47.49 48.73 47.35 48.65 144,495 +1.16(+2.44%)
Aug 30, 2023 47.89 48.08 47.00 47.49 225,083 -0.39(-0.81%)
Aug 29, 2023 49.46 50.23 47.81 47.88 330,658 -1.69(-3.41%)
Aug 28, 2023 49.90 50.08 48.85 49.57 152,466 -1.15(-2.27%)
Aug 25, 2023 51.06 51.65 50.02 50.72 194,320 -0.46(-0.90%)
Aug 24, 2023 50.27 51.20 48.38 51.18 272,381 +0.70(+1.39%)
Aug 23, 2023 52.00 52.00 50.26 50.48 223,728 -2.30(-4.36%)
Aug 22, 2023 52.83 53.39 52.20 52.78 134,507 -0.33(-0.62%)
Aug 21, 2023 52.20 54.47 52.10 53.11 237,735 +1.31(+2.53%)
Aug 18, 2023 53.47 53.53 51.39 51.80 286,661 -0.45(-0.86%)
Aug 17, 2023 51.07 52.25 49.76 52.25 252,490 +1.26(+2.47%)
Aug 16, 2023 49.14 51.11 48.95 50.99 217,564 +1.79(+3.64%)
Aug 15, 2023 48.70 49.47 48.25 49.20 203,232 +1.56(+3.27%)
Aug 14, 2023 47.01 48.10 47.01 47.64 97,642 +0.73(+1.56%)
Aug 11, 2023 47.86 48.19 46.72 46.91 95,016 -0.29(-0.61%)
Aug 10, 2023 46.26 47.52 45.33 47.20 237,415 +0.61(+1.31%)
Aug 09, 2023 46.95 47.84 45.96 46.59 179,354 -0.30(-0.64%)
Aug 08, 2023 47.21 48.27 46.54 46.89 192,117 +0.58(+1.25%)
Aug 07, 2023 47.83 47.83 46.15 46.31 137,399 -1.60(-3.34%)
Aug 04, 2023 47.24 48.43 45.83 47.91 245,972 +1.26(+2.70%)
Aug 03, 2023 46.00 48.44 46.00 46.65 321,963 +1.99(+4.46%)
Aug 02, 2023 45.00 45.52 44.45 44.66 234,503 +0.52(+1.18%)
Aug 01, 2023 44.50 44.63 43.57 44.14 135,107 +0.29(+0.66%)
Jul 31, 2023 44.43 44.91 43.21 43.85 146,710 -0.97(-2.16%)
Jul 28, 2023 42.53 45.00 42.53 44.82 235,885 +0.45(+1.01%)
Jul 27, 2023 40.87 44.42 40.60 44.37 337,643 +2.60(+6.22%)
Jul 26, 2023 42.35 42.57 41.50 41.77 142,908 -0.38(-0.90%)
Jul 25, 2023 41.30 42.19 40.91 42.15 100,629 +0.88(+2.13%)
Jul 24, 2023 42.19 42.44 41.21 41.27 205,382 -1.24(-2.92%)
Jul 21, 2023 42.70 42.96 42.06 42.51 177,861 -0.53(-1.23%)
Jul 20, 2023 43.28 44.82 42.96 43.04 259,361 +0.58(+1.37%)
Jul 19, 2023 43.26 43.26 41.58 42.46 180,613 -1.52(-3.46%)
Jul 18, 2023 42.67 45.06 42.60 43.98 282,822 +1.04(+2.42%)
Jul 17, 2023 42.20 42.94 41.71 42.94 146,188 +1.14(+2.73%)
Jul 14, 2023 42.10 42.87 41.72 41.80 118,511 +0.07(+0.17%)
Jul 13, 2023 42.57 43.43 41.69 41.73 115,084 -0.85(-2.00%)
Jul 12, 2023 41.70 42.62 41.37 42.58 222,445 -0.61(-1.41%)
Jul 11, 2023 44.10 44.78 43.08 43.19 137,339 -1.48(-3.31%)
Jul 10, 2023 45.03 45.83 44.56 44.67 128,778 -0.36(-0.80%)
Jul 07, 2023 45.37 45.61 44.25 45.03 215,095 +0.56(+1.26%)
Jul 06, 2023 45.00 46.84 44.25 44.47 335,146 +0.82(+1.88%)
Jul 05, 2023 44.55 45.45 42.83 43.65 240,788 -0.56(-1.27%)
Jul 03, 2023 45.82 46.12 43.56 44.21 251,238 -1.18(-2.60%)
Jun 30, 2023 45.07 47.05 44.57 45.39 311,255 -0.63(-1.37%)
Jun 29, 2023 47.38 48.45 46.01 46.02 240,780 -1.45(-3.05%)
Jun 28, 2023 47.85 48.60 47.06 47.47 176,261 -0.22(-0.46%)
Jun 27, 2023 49.00 49.60 47.30 47.69 331,793 -1.60(-3.25%)
Jun 26, 2023 52.86 52.92 49.05 49.29 307,149 -3.41(-6.47%)
Jun 23, 2023 52.00 52.71 50.50 52.70 447,901 +1.81(+3.56%)
Jun 22, 2023 49.03 51.82 48.70 50.89 336,070 +2.05(+4.20%)
Jun 21, 2023 48.67 50.08 48.36 48.84 193,804 -0.04(-0.08%)
Jun 20, 2023 48.12 49.74 47.61 48.88 240,760 +1.59(+3.36%)
Jun 16, 2023 46.72 47.42 45.85 47.29 186,809 +0.11(+0.23%)
Jun 15, 2023 48.42 49.19 46.72 47.18 287,525 -1.81(-3.69%)
May 08, 2023 48.10 49.57 47.89 48.99 140,644 +0.92(+1.91%)
May 05, 2023 49.22 49.61 47.77 48.07 258,711 -2.19(-4.36%)
May 04, 2023 51.96 52.45 49.35 50.26 373,028 -1.49(-2.88%)
May 03, 2023 50.76 51.80 48.78 51.75 375,733 +0.98(+1.93%)
May 02, 2023 48.80 51.68 48.31 50.77 585,473 +2.58(+5.35%)
May 01, 2023 47.27 48.42 46.69 48.19 160,519 +1.16(+2.47%)
Apr 28, 2023 48.73 48.92 46.43 47.03 323,426 -1.58(-3.25%)
Apr 27, 2023 51.90 51.91 48.24 48.61 397,224 -3.72(-7.11%)
Apr 26, 2023 51.53 52.70 49.92 52.33 262,711 +1.29(+2.53%)
Apr 25, 2023 50.50 51.15 49.88 51.04 267,136 +1.33(+2.68%)
Apr 24, 2023 49.14 50.77 48.57 49.71 157,671 +0.49(+1.00%)
Apr 21, 2023 49.37 50.46 48.65 49.22 252,993 -0.18(-0.36%)
Apr 20, 2023 48.75 49.96 48.37 49.40 877,541 +1.70(+3.56%)
Apr 19, 2023 49.54 49.60 47.18 47.70 655,409 -0.80(-1.65%)
Apr 18, 2023 48.04 49.21 48.04 48.50 790,537 +0.15(+0.31%)
Apr 17, 2023 51.72 51.72 48.19 48.35 1,029,569 -3.23(-6.26%)
Apr 14, 2023 49.00 52.68 48.36 51.58 1,379,702 +2.52(+5.14%)
Apr 13, 2023 48.36 50.45 48.36 49.06 597,776 +0.40(+0.82%)
Apr 12, 2023 46.80 48.78 46.64 48.66 1,004,650 +0.44(+0.91%)
Apr 11, 2023 48.69 49.13 46.96 48.22 744,245 -0.64(-1.31%)
Apr 10, 2023 50.66 51.17 48.80 48.86 874,907 -0.67(-1.35%)
Apr 06, 2023 50.09 51.38 49.53 49.53 609,117 -0.95(-1.88%)
Apr 05, 2023 50.33 50.60 48.94 50.48 753,810 +0.83(+1.67%)
Apr 04, 2023 49.50 50.65 49.02 49.65 886,095 -0.20(-0.40%)
Apr 03, 2023 48.86 50.50 47.72 49.85 950,140 +1.48(+3.06%)
Mar 31, 2023 51.01 51.20 48.25 48.37 1,117,890 -3.31(-6.40%)
Mar 30, 2023 52.31 52.38 51.26 51.68 943,428 -2.05(-3.82%)
Mar 29, 2023 55.70 55.71 53.61 53.73 789,980 -4.04(-7.00%)
Mar 28, 2023 58.00 59.15 56.85 57.77 342,099 +0.52(+0.91%)
Mar 27, 2023 55.72 57.45 55.03 57.25 598,361 +0.73(+1.29%)
Mar 24, 2023 62.83 62.83 56.51 56.52 910,179 -4.92(-8.01%)
Mar 23, 2023 59.41 61.83 57.07 61.44 727,283 +1.40(+2.33%)
Mar 22, 2023 55.00 60.29 55.00 60.04 853,743 +5.78(+10.65%)
Mar 21, 2023 52.10 55.88 52.01 54.26 390,430 +0.58(+1.08%)
Mar 20, 2023 55.04 55.80 53.03 53.68 457,483 -1.76(-3.17%)
Mar 17, 2023 52.65 55.44 52.32 55.44 749,003 +3.62(+6.99%)
Mar 16, 2023 53.19 54.52 51.05 51.82 716,894 +0.16(+0.31%)
Mar 15, 2023 54.12 54.17 51.20 51.66 792,387 -0.22(-0.42%)
Mar 14, 2023 51.00 53.73 50.21 51.88 488,601 -1.67(-3.12%)
Mar 13, 2023 57.07 57.40 50.90 53.55 1,186,033 -2.47(-4.41%)
Mar 10, 2023 51.48 56.69 51.05 56.02 1,303,324 +4.97(+9.74%)
Mar 09, 2023 47.64 51.45 47.41 51.05 606,915 +3.07(+6.40%)
Mar 08, 2023 49.85 50.00 46.96 47.98 593,770 -1.88(-3.77%)
Mar 07, 2023 46.49 50.07 46.24 49.86 541,790 +3.36(+7.23%)
Mar 06, 2023 45.41 46.67 45.15 46.50 346,704 +0.53(+1.15%)
Mar 03, 2023 47.80 47.80 45.60 45.97 499,460 -2.30(-4.76%)
Mar 02, 2023 51.47 51.50 48.03 48.27 487,542 -1.80(-3.59%)
Mar 01, 2023 49.00 51.05 48.71 50.07 444,255 +2.07(+4.31%)
Feb 28, 2023 48.03 48.45 46.18 48.00 289,954 -0.09(-0.19%)
Feb 27, 2023 46.75 48.65 45.84 48.09 332,620 -0.13(-0.27%)
Feb 24, 2023 47.41 48.86 46.91 48.22 504,549 +2.62(+5.75%)
Feb 23, 2023 46.24 47.00 45.30 45.60 343,967 -1.32(-2.81%)
Feb 22, 2023 45.16 47.55 45.16 46.92 385,154 +1.24(+2.71%)
Feb 21, 2023 44.00 46.23 43.92 45.68 474,975 +2.66(+6.18%)
Feb 17, 2023 43.08 44.30 42.66 43.02 516,188 +0.55(+1.30%)
Feb 16, 2023 43.31 44.09 41.36 42.47 569,485 +1.22(+2.96%)
Feb 15, 2023 42.45 42.64 41.21 41.25 220,999 -0.34(-0.82%)
Feb 14, 2023 41.00 42.22 39.90 41.59 332,045 +1.23(+3.05%)
Feb 13, 2023 40.98 41.09 40.15 40.36 174,379 -1.04(-2.51%)
Feb 10, 2023 42.30 42.99 41.08 41.40 284,791 -0.19(-0.45%)
Feb 09, 2023 39.82 41.94 39.23 41.59 366,938 +1.24(+3.06%)
Feb 08, 2023 40.71 41.00 39.88 40.35 351,269 +0.21(+0.52%)
Feb 07, 2023 40.48 41.63 39.46 40.14 708,010 +0.48(+1.21%)
Feb 06, 2023 40.54 41.05 39.48 39.66 670,034 +0.79(+2.03%)
Feb 03, 2023 38.00 40.28 38.00 38.87 879,790 +2.34(+6.41%)
Feb 02, 2023 38.18 38.18 35.44 36.53 733,971 -2.68(-6.83%)
Feb 01, 2023 40.54 41.88 38.37 39.21 919,452 -0.88(-2.20%)
Jan 31, 2023 42.49 42.74 39.91 40.09 614,979 -2.35(-5.54%)
Jan 30, 2023 41.71 42.46 40.47 42.44 508,347 +1.47(+3.59%)
Jan 27, 2023 42.38 42.54 40.40 40.97 496,735 -1.10(-2.61%)
Jan 26, 2023 42.71 43.46 42.02 42.07 368,717 -1.45(-3.33%)
Jan 25, 2023 44.41 44.74 43.25 43.52 421,157 -0.09(-0.21%)
Jan 24, 2023 44.18 46.70 43.06 43.61 355,111 -0.45(-1.02%)
Jan 23, 2023 44.47 45.40 43.23 44.06 403,169 -0.29(-0.66%)
Jan 20, 2023 46.18 47.87 44.33 44.35 585,696 -1.66(-3.60%)
Jan 19, 2023 45.82 46.27 44.33 46.01 508,060 +0.63(+1.39%)
Jan 18, 2023 42.65 45.53 42.55 45.38 612,840 +2.01(+4.63%)
Jan 17, 2023 43.41 43.66 42.53 43.37 350,284 -0.06(-0.14%)
Jan 13, 2023 44.09 44.34 42.84 43.43 714,045 +0.59(+1.38%)
Jan 12, 2023 43.53 45.01 42.29 42.84 1,180,073 -1.36(-3.08%)
Jan 11, 2023 48.16 48.16 44.02 44.20 1,279,594 -5.10(-10.35%)
Jan 10, 2023 50.50 51.25 49.30 49.30 620,504 -0.41(-0.82%)
Jan 09, 2023 49.02 50.23 48.00 49.71 642,209 -0.08(-0.16%)
Jan 06, 2023 53.11 54.30 49.09 49.79 907,614 -4.34(-8.02%)
Jan 05, 2023 51.25 54.56 51.25 54.13 637,649 +4.20(+8.41%)
Jan 04, 2023 52.12 52.76 48.44 49.93 1,129,780 -3.73(-6.95%)
Jan 03, 2023 52.62 55.56 51.40 53.66 664,971 -0.30(-0.56%)
Dec 30, 2022 53.80 55.90 53.20 53.96 581,310 +1.34(+2.55%)
Dec 29, 2022 55.14 55.61 52.24 52.62 487,185 -3.77(-6.69%)
Dec 28, 2022 53.60 56.51 52.50 56.39 822,945 +2.71(+5.05%)
Dec 27, 2022 53.82 55.15 53.18 53.68 454,149 -0.01(-0.02%)
Dec 23, 2022 56.01 56.34 53.60 53.69 397,828 -1.41(-2.56%)
Dec 22, 2022 55.79 57.93 54.75 55.10 783,104 +0.77(+1.42%)
Dec 21, 2022 54.26 55.03 52.52 54.33 620,351 -1.47(-2.64%)
Dec 20, 2022 56.57 57.93 54.85 55.80 1,032,907 +0.18(+0.32%)
Dec 19, 2022 54.56 56.66 53.93 55.62 1,078,063 +2.01(+3.75%)
Dec 16, 2022 51.30 55.18 51.11 53.61 1,294,685 +4.29(+8.70%)
Dec 15, 2022 49.69 50.22 48.12 49.32 647,835 +1.65(+3.46%)
Dec 14, 2022 46.74 48.22 44.85 47.67 1,007,124 +1.16(+2.49%)
Dec 13, 2022 45.04 48.14 44.33 46.51 853,714 -3.06(-6.17%)
Dec 12, 2022 50.40 52.10 49.46 49.57 591,376 -1.30(-2.56%)
Dec 09, 2022 51.01 51.31 49.20 50.87 451,437 +0.34(+0.67%)
Dec 08, 2022 51.00 51.49 49.20 50.53 476,021 -1.08(-2.09%)
Dec 07, 2022 52.30 52.84 49.88 51.61 860,154 -0.27(-0.52%)
Dec 06, 2022 50.88 52.63 50.17 51.88 837,382 +1.26(+2.49%)
Dec 05, 2022 49.57 51.02 48.77 50.62 604,061 +2.38(+4.93%)
Dec 02, 2022 49.42 50.00 47.53 48.24 466,182 +0.78(+1.64%)
Dec 01, 2022 45.89 48.52 45.11 47.46 470,372 +0.25(+0.53%)
Nov 30, 2022 50.77 52.05 47.09 47.21 792,559 -3.55(-6.99%)
Nov 29, 2022 53.13 53.57 50.58 50.76 497,998 -2.63(-4.93%)
Nov 28, 2022 50.16 53.70 49.52 53.39 446,630 +4.06(+8.23%)
Nov 25, 2022 50.06 50.06 49.08 49.33 171,715 -0.82(-1.64%)
Nov 23, 2022 50.67 51.44 49.50 50.15 359,686 -0.20(-0.39%)
Nov 22, 2022 50.53 51.49 50.22 50.35 321,129 -0.65(-1.27%)
Nov 21, 2022 52.97 53.01 50.86 51.00 301,535 -1.11(-2.13%)
Nov 18, 2022 52.05 53.79 51.48 52.11 504,083 -1.97(-3.64%)
Nov 17, 2022 54.98 55.43 53.63 54.08 611,524 +1.22(+2.31%)
Nov 16, 2022 51.97 53.13 51.09 52.86 371,585 +1.38(+2.68%)
Nov 15, 2022 51.45 53.46 50.64 51.48 627,369 -1.99(-3.72%)
Nov 14, 2022 50.54 53.57 50.10 53.47 565,430 +3.83(+7.72%)
Nov 11, 2022 49.00 49.99 47.81 49.64 599,545 +0.05(+0.10%)
Nov 10, 2022 58.00 58.00 49.03 49.59 1,611,514 -14.56(-22.70%)
Nov 09, 2022 63.21 64.64 60.46 64.15 614,875 +1.98(+3.18%)
Nov 08, 2022 62.50 63.40 60.23 62.17 464,474 -1.33(-2.09%)
Nov 07, 2022 62.26 64.50 61.47 63.50 414,904 +0.15(+0.24%)
Nov 04, 2022 64.30 67.31 62.30 63.35 925,387 -2.63(-3.99%)
Nov 03, 2022 67.96 69.68 64.42 65.98 1,024,442 +0.09(+0.14%)
Nov 02, 2022 61.98 66.22 65.89 1,100,622 +4.86(+7.96%)
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.