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: 6:30 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 (%)
Sep 29, 2023 56.21 58.70 55.32 57.56 412,447 -0.86(-1.47%)
Sep 28, 2023 59.75 59.75 57.75 58.42 309,689 -1.59(-2.64%)
Sep 27, 2023 57.57 60.77 57.12 60.00 451,423 +1.39(+2.38%)
Sep 26, 2023 56.75 59.10 56.22 58.61 421,787 +2.99(+5.38%)
Sep 25, 2023 56.27 56.18 55.48 55.62 220,409 +0.32(+0.59%)
Sep 22, 2023 54.09 55.47 53.09 55.29 282,848 +1.17(+2.15%)
Sep 21, 2023 49.73 54.15 49.73 54.13 544,792 +5.18(+10.58%)
Sep 20, 2023 48.23 48.99 47.23 48.95 196,344 -0.22(-0.45%)
Sep 19, 2023 48.29 49.53 47.93 49.17 116,578 +0.89(+1.84%)
Sep 18, 2023 46.94 48.63 46.94 48.28 206,101 +1.09(+2.31%)
Sep 15, 2023 47.06 47.61 46.59 47.19 150,317 +0.73(+1.57%)
Sep 14, 2023 47.99 48.10 46.24 46.46 365,802 -2.77(-5.62%)
Sep 13, 2023 47.59 49.52 47.59 49.23 164,683 +1.52(+3.18%)
Sep 12, 2023 47.59 48.93 47.50 47.71 111,008 +0.04(+0.08%)
Sep 11, 2023 47.69 48.40 47.21 47.68 93,561 -0.10(-0.22%)
Sep 08, 2023 46.50 47.93 46.49 47.78 99,811 +0.96(+2.04%)
Sep 07, 2023 47.85 48.22 46.20 46.82 171,408 -0.94(-1.96%)
Sep 06, 2023 47.90 49.05 47.26 47.76 151,785 +0.19(+0.40%)
Sep 05, 2023 46.47 47.57 46.26 47.57 159,041 +1.35(+2.91%)
Sep 01, 2023 45.18 46.59 44.99 46.23 118,226 +0.12(+0.27%)
Aug 31, 2023 45.00 46.18 44.87 46.10 152,479 +1.10(+2.44%)
Aug 30, 2023 45.38 45.56 44.54 45.00 237,520 -0.37(-0.81%)
Aug 29, 2023 46.87 47.60 45.31 45.37 348,929 -1.60(-3.41%)
Aug 28, 2023 47.29 47.46 46.29 46.97 160,890 -1.09(-2.27%)
Aug 25, 2023 48.39 48.95 47.40 48.06 205,057 -0.44(-0.90%)
Aug 24, 2023 47.64 48.52 45.85 48.50 287,431 +0.66(+1.39%)
Aug 23, 2023 49.28 49.28 47.63 47.84 236,090 -2.18(-4.36%)
Aug 22, 2023 50.06 50.59 49.47 50.02 141,939 -0.31(-0.62%)
Aug 21, 2023 49.47 51.62 49.37 50.33 250,871 +1.24(+2.53%)
Aug 18, 2023 50.67 50.73 48.70 49.09 302,500 -0.43(-0.86%)
Aug 17, 2023 48.40 49.51 47.15 49.51 266,441 +1.19(+2.47%)
Aug 16, 2023 46.57 48.43 46.39 48.32 229,585 +1.70(+3.64%)
Aug 15, 2023 46.15 46.88 45.72 46.62 214,461 +1.48(+3.27%)
Aug 14, 2023 44.55 45.58 44.55 45.15 103,037 +0.69(+1.56%)
Aug 11, 2023 45.35 45.67 44.28 44.45 100,266 -0.27(-0.61%)
Aug 10, 2023 43.84 45.03 42.96 44.73 250,533 +0.58(+1.31%)
Aug 09, 2023 44.49 45.33 43.55 44.15 189,264 -0.28(-0.64%)
Aug 08, 2023 44.74 45.74 44.10 44.43 202,732 +0.55(+1.25%)
Aug 07, 2023 45.33 45.33 43.73 43.89 144,991 -1.52(-3.34%)
Aug 04, 2023 44.77 45.89 43.43 45.40 259,563 +1.19(+2.70%)
Aug 03, 2023 43.59 45.90 43.59 44.21 339,753 +1.89(+4.46%)
Aug 02, 2023 42.64 43.14 42.12 42.32 247,460 +0.49(+1.18%)
Aug 01, 2023 42.17 42.29 41.29 41.83 142,572 +0.27(+0.66%)
Jul 31, 2023 42.10 42.56 40.95 41.55 154,816 -0.92(-2.16%)
Jul 28, 2023 40.30 42.64 40.30 42.47 248,919 +0.43(+1.01%)
Jul 27, 2023 38.73 42.09 38.47 42.05 356,299 +2.46(+6.22%)
Jul 26, 2023 40.13 40.34 39.33 39.58 150,804 -0.36(-0.90%)
Jul 25, 2023 39.14 39.98 38.77 39.94 106,189 +0.83(+2.13%)
Jul 24, 2023 39.98 40.22 39.05 39.11 216,730 -1.17(-2.92%)
Jul 21, 2023 40.46 40.71 39.86 40.28 187,688 -0.50(-1.23%)
Jul 20, 2023 41.01 42.47 40.71 40.79 273,692 +0.55(+1.37%)
Jul 19, 2023 40.99 40.99 39.40 40.24 190,593 -1.44(-3.46%)
Jul 18, 2023 40.44 42.70 40.37 41.68 298,449 +0.99(+2.42%)
Jul 17, 2023 39.99 40.69 39.53 40.69 154,265 +1.08(+2.73%)
Jul 14, 2023 39.90 40.63 39.54 39.61 125,059 +0.07(+0.17%)
Jul 13, 2023 40.34 41.16 39.51 39.54 121,443 -0.81(-2.00%)
Jul 12, 2023 39.52 40.39 39.20 40.35 234,736 -0.58(-1.41%)
Jul 11, 2023 41.79 42.43 40.82 40.93 144,927 -1.40(-3.31%)
Jul 10, 2023 42.67 43.43 42.23 42.33 135,893 -0.34(-0.80%)
Jul 07, 2023 42.99 43.22 41.94 42.67 226,980 +0.53(+1.26%)
Jul 06, 2023 42.64 44.38 41.93 42.14 353,665 +0.78(+1.88%)
Jul 05, 2023 42.22 43.07 40.59 41.36 254,093 -0.53(-1.27%)
Jul 03, 2023 43.42 43.70 41.28 41.90 265,120 -1.12(-2.60%)
Jun 30, 2023 42.71 44.59 42.24 43.01 328,453 -0.60(-1.37%)
Jun 29, 2023 44.90 45.91 43.60 43.61 254,084 -1.37(-3.05%)
Jun 28, 2023 45.34 46.06 44.60 44.98 186,000 -0.21(-0.46%)
Jun 27, 2023 46.43 47.00 44.82 45.19 350,126 -1.52(-3.25%)
Jun 26, 2023 50.09 50.15 46.48 46.71 324,120 -3.23(-6.47%)
Jun 23, 2023 49.28 49.95 47.86 49.94 472,650 +1.72(+3.56%)
Jun 22, 2023 46.46 49.11 46.15 48.23 354,640 +1.94(+4.20%)
Jun 21, 2023 46.12 47.46 45.83 46.28 204,512 +0.51(+1.11%)
Jun 20, 2023 45.06 46.58 44.58 45.77 257,098 +1.49(+3.36%)
Jun 16, 2023 43.75 44.40 42.93 44.28 199,486 +0.10(+0.23%)
Jun 15, 2023 45.34 46.06 43.75 44.18 307,037 -1.70(-3.69%)
May 08, 2023 45.04 46.42 44.85 45.88 150,188 +0.86(+1.91%)
May 05, 2023 46.09 46.46 44.73 45.02 276,267 -2.05(-4.36%)
May 04, 2023 48.66 49.12 46.21 47.07 398,342 -1.40(-2.88%)
May 03, 2023 47.53 48.51 45.68 48.46 401,231 +0.92(+1.93%)
May 02, 2023 45.70 48.40 45.24 47.54 625,204 +2.42(+5.35%)
May 01, 2023 44.27 45.34 43.72 45.13 171,412 +1.09(+2.47%)
Apr 28, 2023 45.63 45.81 43.48 44.04 345,374 -1.48(-3.25%)
Apr 27, 2023 48.60 48.61 45.17 45.52 424,180 -3.48(-7.11%)
Apr 26, 2023 48.26 49.35 46.75 49.00 280,539 +1.21(+2.53%)
Apr 25, 2023 47.29 47.90 46.71 47.80 285,264 +1.25(+2.68%)
Apr 24, 2023 46.02 47.54 45.48 46.55 168,370 +0.46(+1.00%)
Apr 21, 2023 46.23 47.25 45.56 46.09 270,161 -0.17(-0.36%)
Apr 20, 2023 45.65 46.79 45.30 46.26 937,092 +1.59(+3.56%)
Apr 19, 2023 46.39 46.45 44.18 44.67 699,886 -0.75(-1.65%)
Apr 18, 2023 44.99 46.08 44.99 45.42 844,184 +0.14(+0.31%)
Apr 17, 2023 48.43 48.43 45.13 45.28 1,099,437 -3.02(-6.26%)
Apr 14, 2023 45.89 49.33 45.29 48.30 1,473,331 +2.36(+5.14%)
Apr 13, 2023 45.29 47.25 45.29 45.94 638,342 +0.37(+0.82%)
Apr 12, 2023 43.83 45.68 43.68 45.57 1,072,827 +0.41(+0.91%)
Apr 11, 2023 45.60 46.01 43.98 45.16 794,750 -0.60(-1.31%)
Apr 10, 2023 47.44 47.92 45.70 45.76 934,279 -0.63(-1.35%)
Apr 06, 2023 46.91 48.11 46.38 46.38 650,452 -0.89(-1.88%)
Apr 05, 2023 47.13 47.38 45.83 47.27 804,965 +0.78(+1.67%)
Apr 04, 2023 46.35 47.43 45.90 46.49 946,227 -0.19(-0.40%)
Apr 03, 2023 45.76 47.29 44.69 46.68 1,014,618 +1.39(+3.06%)
Mar 31, 2023 47.77 47.95 45.18 45.30 1,193,752 -3.10(-6.40%)
Mar 30, 2023 48.99 49.05 48.00 48.40 1,007,450 -1.92(-3.82%)
Mar 29, 2023 52.16 52.17 50.20 50.32 843,589 -3.79(-7.00%)
Mar 28, 2023 54.31 55.40 53.24 54.10 365,314 +0.49(+0.91%)
Mar 27, 2023 52.18 53.80 51.53 53.61 638,966 +0.68(+1.29%)
Mar 24, 2023 58.84 58.84 52.92 52.93 971,945 -4.61(-8.01%)
Mar 23, 2023 55.63 57.90 53.44 57.54 776,637 +1.31(+2.33%)
Mar 22, 2023 51.50 56.46 51.50 56.22 911,679 +5.41(+10.65%)
Mar 21, 2023 48.79 52.33 48.70 50.81 416,925 +0.95(+1.90%)
Mar 20, 2023 51.13 51.84 49.26 49.87 492,473 -1.63(-3.17%)
Mar 17, 2023 48.91 51.50 48.60 51.50 806,290 +3.36(+6.99%)
Mar 16, 2023 49.41 50.65 47.42 48.14 771,725 +0.15(+0.31%)
Mar 15, 2023 50.27 50.32 47.56 47.99 852,992 -0.20(-0.42%)
Mar 14, 2023 47.38 49.92 46.64 48.19 525,971 -1.55(-3.12%)
Mar 13, 2023 53.02 53.32 47.28 49.75 1,276,746 -2.29(-4.41%)
Mar 10, 2023 47.82 52.66 47.42 52.04 1,403,009 +4.62(+9.74%)
Mar 09, 2023 44.26 47.79 44.04 47.42 653,335 +2.85(+6.40%)
Mar 08, 2023 46.31 46.45 43.62 44.57 639,184 -1.75(-3.77%)
Mar 07, 2023 43.19 46.51 42.95 46.32 583,228 +3.12(+7.23%)
Mar 06, 2023 42.18 43.35 41.94 43.20 373,221 +0.49(+1.15%)
Mar 03, 2023 44.40 44.40 42.36 42.70 537,661 -2.14(-4.76%)
Mar 02, 2023 47.81 47.84 44.62 44.84 524,831 -1.67(-3.59%)
Mar 01, 2023 45.52 47.42 45.25 46.51 478,233 +1.92(+4.31%)
Feb 28, 2023 44.62 45.01 42.90 44.59 312,131 -0.08(-0.19%)
Feb 27, 2023 43.43 45.19 42.58 44.67 358,060 -0.12(-0.27%)
Feb 24, 2023 44.04 45.39 43.58 44.79 543,139 +2.43(+5.75%)
Feb 23, 2023 42.95 43.66 42.08 42.36 370,275 -1.23(-2.81%)
Feb 22, 2023 41.95 44.17 41.95 43.59 414,612 +1.15(+2.71%)
Feb 21, 2023 40.87 42.94 40.80 42.43 511,303 +2.47(+6.18%)
Feb 17, 2023 40.02 41.15 39.63 39.96 555,668 +0.51(+1.29%)
Feb 16, 2023 40.23 40.95 38.42 39.45 613,042 +1.13(+2.96%)
Feb 15, 2023 39.43 39.61 38.28 38.32 237,902 -0.32(-0.82%)
Feb 14, 2023 38.09 39.22 37.07 38.63 357,441 +1.14(+3.05%)
Feb 13, 2023 38.07 38.17 37.30 37.49 187,716 -0.97(-2.51%)
Feb 10, 2023 39.29 39.94 38.16 38.46 306,573 -0.17(-0.45%)
Feb 09, 2023 36.99 38.96 36.44 38.63 395,003 +1.15(+3.06%)
Feb 08, 2023 37.82 38.09 37.05 37.48 378,135 +0.20(+0.52%)
Feb 07, 2023 37.60 38.67 36.66 37.29 762,162 +0.45(+1.21%)
Feb 06, 2023 37.66 38.13 36.67 36.84 721,281 +0.73(+2.03%)
Feb 03, 2023 35.30 37.42 35.30 36.11 947,080 +2.17(+6.41%)
Feb 02, 2023 35.47 35.47 32.92 33.93 790,108 -2.49(-6.84%)
Feb 01, 2023 37.66 38.90 35.64 36.42 989,776 -0.82(-2.20%)
Jan 31, 2023 39.47 39.70 37.07 37.24 662,015 -2.18(-5.54%)
Jan 30, 2023 38.75 39.44 37.59 39.42 547,228 +1.37(+3.59%)
Jan 27, 2023 39.37 39.52 37.53 38.06 534,727 -1.02(-2.61%)
Jan 26, 2023 39.68 40.37 39.03 39.08 396,918 -1.35(-3.33%)
Jan 25, 2023 41.25 41.56 40.18 40.43 453,369 -0.08(-0.21%)
Jan 24, 2023 41.04 43.38 40.00 40.51 382,271 -0.42(-1.02%)
Jan 23, 2023 41.31 42.17 40.16 40.93 434,005 -0.27(-0.66%)
Jan 20, 2023 42.90 44.47 41.18 41.20 630,493 -1.54(-3.60%)
Jan 19, 2023 42.56 42.98 41.18 42.74 546,919 +0.59(+1.39%)
Jan 18, 2023 39.62 42.29 39.53 42.16 659,713 +1.87(+4.63%)
Jan 17, 2023 40.33 40.56 39.51 40.29 377,075 -0.06(-0.14%)
Jan 13, 2023 40.96 41.19 39.80 40.34 768,658 +0.55(+1.38%)
Jan 12, 2023 40.44 41.81 39.29 39.80 1,270,331 -1.26(-3.08%)
Jan 11, 2023 44.74 44.74 40.89 41.06 1,377,464 -4.74(-10.35%)
Jan 10, 2023 46.91 47.61 45.80 45.80 667,963 -0.38(-0.82%)
Jan 09, 2023 45.54 46.66 44.59 46.18 691,328 -0.07(-0.16%)
Jan 06, 2023 49.34 50.44 45.60 46.25 977,033 -4.03(-8.02%)
Jan 05, 2023 47.61 50.68 47.61 50.28 686,419 +3.90(+8.41%)
Jan 04, 2023 48.42 49.01 45.00 46.38 1,216,191 -3.47(-6.95%)
Jan 03, 2023 48.88 51.61 47.75 49.85 715,831 -0.28(-0.56%)
Dec 30, 2022 49.98 51.92 49.42 50.13 625,771 +1.24(+2.55%)
Dec 29, 2022 51.22 51.66 48.53 48.88 524,447 -3.50(-6.69%)
Dec 28, 2022 49.79 52.49 48.77 52.38 885,888 +2.52(+5.05%)
Dec 27, 2022 50.00 51.23 49.40 49.87 488,884 -0.01(-0.02%)
Dec 23, 2022 52.03 52.34 49.79 49.88 428,255 -1.31(-2.56%)
Dec 22, 2022 51.83 53.81 50.86 51.19 842,999 +0.72(+1.42%)
Dec 21, 2022 50.40 51.12 48.79 50.47 667,798 -1.37(-2.64%)
Dec 20, 2022 52.55 53.81 50.95 51.84 1,111,909 +0.36(+0.69%)
Dec 19, 2022 50.50 52.44 49.91 51.48 1,164,832 +1.86(+3.75%)
Dec 16, 2022 47.48 51.07 47.30 49.62 1,398,890 +3.97(+8.70%)
Dec 15, 2022 45.99 46.48 44.54 45.65 699,977 +1.53(+3.46%)
Dec 14, 2022 43.26 44.63 41.51 44.12 1,088,184 +1.07(+2.49%)
Dec 13, 2022 41.68 44.55 41.03 43.05 922,426 -2.83(-6.17%)
Dec 12, 2022 46.65 48.22 45.78 45.88 638,973 -1.20(-2.56%)
Dec 09, 2022 47.21 47.49 45.53 47.08 487,771 +0.31(+0.67%)
Dec 08, 2022 47.20 47.65 45.53 46.77 514,334 -1.00(-2.09%)
Dec 07, 2022 48.40 48.90 46.16 47.77 929,385 -0.25(-0.52%)
Dec 06, 2022 47.09 48.71 46.43 48.02 904,780 +1.17(+2.49%)
Dec 05, 2022 45.88 47.22 45.14 46.85 652,679 +2.20(+4.93%)
Dec 02, 2022 45.74 46.28 43.99 44.65 503,703 +0.72(+1.64%)
Dec 01, 2022 42.47 44.91 41.75 43.92 508,230 +0.23(+0.53%)
Nov 30, 2022 46.99 48.17 43.58 43.69 856,349 -3.29(-6.99%)
Nov 29, 2022 49.17 49.58 46.81 46.98 538,080 -2.43(-4.93%)
Nov 28, 2022 46.42 49.70 45.83 49.41 482,577 +3.76(+8.23%)
Nov 25, 2022 46.33 46.33 45.42 45.66 185,535 -0.76(-1.64%)
Nov 23, 2022 46.90 47.61 45.81 46.42 388,635 -0.18(-0.39%)
Nov 22, 2022 46.77 47.65 46.48 46.60 346,975 -0.60(-1.27%)
Nov 21, 2022 49.02 49.06 47.07 47.20 325,804 -1.03(-2.13%)
Nov 18, 2022 48.17 49.78 47.65 48.23 544,655 -1.82(-3.64%)
Nov 17, 2022 50.88 51.30 49.64 50.05 660,743 +1.13(+2.31%)
Nov 16, 2022 48.10 49.17 47.28 48.92 401,492 +1.28(+2.68%)
Nov 15, 2022 47.62 49.48 46.87 47.65 677,863 -1.84(-3.72%)
Nov 14, 2022 46.78 49.58 46.37 49.49 610,939 +3.54(+7.72%)
Nov 11, 2022 45.35 46.27 44.25 45.94 647,800 +0.05(+0.10%)
Nov 10, 2022 53.68 53.68 45.38 45.90 1,741,219 -13.48(-22.70%)
Nov 09, 2022 58.50 59.82 55.96 59.37 664,364 +1.83(+3.18%)
Nov 08, 2022 57.84 58.68 55.74 57.54 501,858 -1.23(-2.09%)
Nov 07, 2022 57.62 59.70 56.89 58.77 448,298 +0.14(+0.24%)
Nov 04, 2022 59.51 62.30 57.66 58.63 999,868 -2.43(-3.99%)
Nov 03, 2022 62.90 64.49 59.62 61.07 1,106,896 +0.08(+0.14%)
Nov 02, 2022 57.36 61.29 60.98 1,189,207 +4.50(+7.96%)
Nov 01, 2022 54.52 57.00 53.55 56.48 482,812 +0.22(+0.39%)
Oct 31, 2022 57.01 57.97 55.16 56.26 734,947 +0.42(+0.75%)
Oct 28, 2022 60.79 61.69 55.32 55.85 945,331 -4.13(-6.88%)
Oct 27, 2022 59.57 60.75 57.91 59.97 550,731 +0.03(+0.05%)
Oct 26, 2022 59.72 61.24 58.36 59.95 878,941 +0.18(+0.29%)
Oct 25, 2022 67.96 67.96 59.45 59.77 1,190,659 -8.04(-11.86%)
Oct 24, 2022 65.87 69.34 64.90 67.81 815,311 +0.14(+0.21%)
Oct 21, 2022 68.80 71.92 67.49 67.67 1,112,402 -1.34(-1.94%)
Oct 20, 2022 68.12 69.60 65.90 69.02 825,534 +1.04(+1.52%)
Oct 19, 2022 65.63 69.03 64.38 67.98 1,280,389 +4.66(+7.37%)
Oct 18, 2022 62.18 65.07 60.61 63.31 1,133,771 -2.44(-3.72%)
Oct 17, 2022 70.02 70.76 64.97 65.76 1,132,090 -8.63(-11.61%)
Oct 14, 2022 66.64 74.50 65.88 74.39 1,124,573 +5.42(+7.86%)
Oct 13, 2022 77.45 78.61 67.84 68.97 1,659,149 -4.10(-5.61%)
Oct 12, 2022 69.68 74.04 69.68 73.07 813,003 +3.17(+4.53%)
Oct 11, 2022 73.37 74.98 68.36 69.90 1,375,158 -2.20(-3.05%)
Oct 10, 2022 69.39 72.48 67.35 72.11 922,477 +2.57(+3.70%)
Oct 07, 2022 67.13 70.88 65.81 69.53 1,512,762 +4.53(+6.98%)
Oct 06, 2022 59.86 65.31 59.21 65.00 1,296,366 +5.67(+9.56%)
Oct 05, 2022 58.34 61.92 58.04 59.33 974,680 +3.35(+5.99%)
Oct 04, 2022 56.48 57.47 54.43 55.97 939,266 -2.81(-4.79%)
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.