Skip to main content

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

38.64 -0.01 (-0.03%)
Streaming Delayed Price Updated: 1:03 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 44.72 45.12 43.41 43.53 226,012 -1.07(-2.41%)
Nov 29, 2023 44.76 44.76 43.46 44.60 348,043 -0.94(-2.06%)
Nov 28, 2023 46.72 47.33 45.44 45.54 193,724 -0.71(-1.53%)
Nov 27, 2023 46.68 47.22 45.53 46.25 132,833 -0.65(-1.38%)
Nov 24, 2023 47.41 48.27 46.78 46.90 69,065 -0.35(-0.74%)
Nov 22, 2023 46.85 47.82 46.14 47.25 156,569 -0.49(-1.03%)
Nov 21, 2023 47.35 48.01 47.14 47.74 138,056 +0.83(+1.77%)
Nov 20, 2023 48.27 49.36 46.91 46.91 250,403 -1.16(-2.42%)
Nov 17, 2023 46.57 48.57 46.57 48.07 212,771 +0.24(+0.51%)
Nov 16, 2023 47.33 48.15 46.97 47.83 351,875 -0.01(-0.02%)
Nov 15, 2023 48.30 48.34 46.49 47.84 366,278 -0.08(-0.16%)
Nov 14, 2023 52.64 52.64 46.63 47.91 808,571 -9.21(-16.13%)
Nov 13, 2023 57.05 58.20 56.60 57.13 180,144 +1.20(+2.15%)
Nov 10, 2023 56.71 58.09 55.60 55.93 255,981 -1.71(-2.97%)
Nov 09, 2023 54.42 57.97 54.42 57.64 240,838 +2.43(+4.40%)
Nov 08, 2023 55.49 56.00 54.78 55.21 198,988 -0.98(-1.74%)
Nov 07, 2023 55.12 56.30 54.61 56.19 275,314 +1.59(+2.91%)
Nov 06, 2023 52.60 55.48 52.60 54.60 311,245 +2.04(+3.89%)
Nov 03, 2023 53.87 53.87 50.03 52.56 467,593 -3.92(-6.94%)
Nov 02, 2023 59.10 59.38 55.63 56.48 603,098 -5.61(-9.04%)
Nov 01, 2023 62.49 64.19 61.84 62.09 397,484 -0.98(-1.55%)
Oct 31, 2023 65.18 67.27 62.88 63.07 491,981 -3.99(-5.95%)
Oct 30, 2023 66.72 69.88 65.28 67.06 309,586 -0.64(-0.94%)
Oct 27, 2023 64.67 68.34 64.62 67.70 318,940 +3.24(+5.03%)
Oct 26, 2023 68.64 68.64 63.12 64.45 766,946 -4.44(-6.45%)
Oct 25, 2023 66.67 69.28 66.17 68.90 444,671 +3.96(+6.10%)
Oct 24, 2023 65.92 66.53 64.24 64.94 326,170 -1.98(-2.97%)
Oct 23, 2023 66.79 67.81 64.58 66.92 408,915 +1.38(+2.11%)
Oct 20, 2023 64.41 65.54 62.63 65.54 354,837 +1.07(+1.67%)
Oct 19, 2023 61.44 64.54 60.08 64.46 587,375 +4.55(+7.59%)
Oct 18, 2023 57.25 59.92 56.71 59.92 376,024 +3.68(+6.54%)
Oct 17, 2023 56.30 57.30 54.01 56.24 375,600 +0.89(+1.61%)
Oct 16, 2023 56.14 57.78 54.80 55.35 293,269 -1.51(-2.66%)
Oct 13, 2023 56.11 57.78 55.53 56.86 205,353 -0.07(-0.12%)
Oct 12, 2023 55.05 57.74 55.03 56.92 409,211 +2.20(+4.02%)
Oct 11, 2023 57.10 57.10 54.60 54.73 390,194 -3.46(-5.94%)
Oct 10, 2023 58.99 59.85 56.62 58.18 312,534 -0.67(-1.13%)
Oct 09, 2023 61.96 62.22 58.32 58.85 294,128 -2.42(-3.95%)
Oct 06, 2023 63.29 65.24 59.94 61.27 476,786 -0.59(-0.95%)
Oct 05, 2023 62.92 64.13 61.56 61.86 285,375 -1.20(-1.90%)
Oct 04, 2023 64.46 66.48 62.83 63.06 399,621 -2.09(-3.21%)
Oct 03, 2023 62.92 65.66 61.91 65.15 435,046 +3.44(+5.57%)
Oct 02, 2023 58.72 62.78 58.36 61.72 329,386 +3.40(+5.83%)
Sep 29, 2023 56.95 59.48 56.05 58.32 407,064 -0.87(-1.47%)
Sep 28, 2023 60.54 60.54 58.51 59.19 305,647 -1.61(-2.64%)
Sep 27, 2023 58.33 61.57 57.87 60.80 445,531 +1.41(+2.38%)
Sep 26, 2023 57.50 59.88 56.96 59.38 416,282 +3.03(+5.38%)
Sep 25, 2023 57.01 56.92 56.22 56.35 217,532 +0.33(+0.59%)
Sep 22, 2023 54.80 56.21 53.79 56.02 279,157 +1.18(+2.15%)
Sep 21, 2023 50.39 54.86 50.39 54.84 537,681 +5.25(+10.58%)
Sep 20, 2023 48.87 49.64 47.85 49.60 193,781 -0.22(-0.45%)
Sep 19, 2023 48.93 50.19 48.56 49.82 115,056 +0.90(+1.84%)
Sep 18, 2023 47.56 49.28 47.56 48.92 203,412 +1.10(+2.31%)
Sep 15, 2023 47.68 48.24 47.21 47.82 148,356 +0.74(+1.57%)
Sep 14, 2023 48.62 48.73 46.85 47.08 361,031 -2.80(-5.62%)
Sep 13, 2023 48.22 50.18 48.22 49.88 162,535 +1.54(+3.18%)
Sep 12, 2023 48.22 49.57 48.12 48.34 109,560 +0.04(+0.08%)
Sep 11, 2023 48.32 49.04 47.84 48.31 92,340 -0.11(-0.22%)
Sep 08, 2023 47.12 48.56 47.11 48.41 98,509 +0.97(+2.04%)
Sep 07, 2023 48.48 48.85 46.81 47.44 169,172 -0.95(-1.96%)
Sep 06, 2023 48.54 49.70 47.88 48.39 149,806 +0.19(+0.40%)
Sep 05, 2023 47.09 48.20 46.88 48.20 156,967 +1.36(+2.91%)
Sep 01, 2023 45.78 47.20 45.59 46.84 116,684 +0.12(+0.27%)
Aug 31, 2023 45.60 46.79 45.46 46.71 150,490 +1.11(+2.44%)
Aug 30, 2023 45.98 46.16 45.13 45.60 234,422 -0.37(-0.81%)
Aug 29, 2023 47.49 48.23 45.91 45.97 344,378 -1.62(-3.41%)
Aug 28, 2023 47.91 48.08 46.91 47.60 158,792 -1.10(-2.27%)
Aug 25, 2023 49.03 49.59 48.03 48.70 202,382 -0.44(-0.90%)
Aug 24, 2023 48.27 49.16 46.45 49.14 283,682 +0.67(+1.39%)
Aug 23, 2023 49.93 49.93 48.26 48.47 233,011 -2.21(-4.36%)
Aug 22, 2023 50.73 51.26 50.12 50.68 140,088 -0.32(-0.62%)
Aug 21, 2023 50.12 52.30 50.02 50.99 247,599 +1.26(+2.53%)
Aug 18, 2023 51.34 51.40 49.34 49.74 298,555 -0.43(-0.86%)
Aug 17, 2023 49.04 50.17 47.78 50.17 262,966 +1.21(+2.47%)
Aug 16, 2023 47.18 49.07 47.00 48.96 226,591 +1.72(+3.64%)
Aug 15, 2023 46.76 47.50 46.33 47.24 211,664 +1.50(+3.27%)
Aug 14, 2023 45.14 46.18 45.14 45.74 101,693 +0.70(+1.56%)
Aug 11, 2023 45.95 46.27 44.86 45.04 98,958 -0.28(-0.61%)
Aug 10, 2023 44.42 45.63 43.52 45.32 247,266 +0.59(+1.31%)
Aug 09, 2023 45.08 45.93 44.13 44.73 186,795 -0.29(-0.64%)
Aug 08, 2023 45.33 46.35 44.69 45.02 200,088 +0.56(+1.25%)
Aug 07, 2023 45.92 45.92 44.31 44.47 143,100 -1.54(-3.34%)
Aug 04, 2023 45.36 46.50 44.00 46.00 256,178 +1.21(+2.70%)
Aug 03, 2023 44.17 46.51 44.17 44.79 335,322 +1.91(+4.46%)
Aug 02, 2023 43.21 43.71 42.68 42.88 244,233 +0.50(+1.18%)
Aug 01, 2023 42.73 42.85 41.83 42.38 140,713 +0.28(+0.66%)
Jul 31, 2023 42.66 43.12 41.49 42.10 152,797 -0.93(-2.16%)
Jul 28, 2023 40.84 43.21 40.84 43.03 245,672 +0.43(+1.01%)
Jul 27, 2023 39.24 42.65 38.98 42.60 351,652 +2.50(+6.22%)
Jul 26, 2023 40.66 40.87 39.85 40.11 148,837 -0.36(-0.90%)
Jul 25, 2023 39.65 40.51 39.28 40.47 104,804 +0.84(+2.13%)
Jul 24, 2023 40.51 40.75 39.57 39.63 213,903 -1.19(-2.92%)
Jul 21, 2023 41.00 41.25 40.38 40.82 185,241 -0.51(-1.23%)
Jul 20, 2023 41.56 43.03 41.25 41.33 270,122 +0.56(+1.37%)
Jul 19, 2023 41.54 41.54 39.92 40.77 188,107 -1.46(-3.46%)
Jul 18, 2023 40.97 43.26 40.90 42.23 294,557 +1.00(+2.42%)
Jul 17, 2023 40.52 41.23 40.05 41.23 152,253 +1.09(+2.73%)
Jul 14, 2023 40.42 41.16 40.06 40.13 123,428 +0.07(+0.17%)
Jul 13, 2023 40.87 41.70 40.03 40.07 119,859 -0.82(-2.00%)
Jul 12, 2023 40.04 40.92 39.72 40.88 231,674 -0.59(-1.41%)
Jul 11, 2023 42.34 42.99 41.36 41.47 143,037 -1.42(-3.31%)
Jul 10, 2023 43.24 44.00 42.78 42.89 134,121 -0.35(-0.80%)
Jul 07, 2023 43.56 43.79 42.49 43.24 224,019 +0.54(+1.26%)
Jul 06, 2023 43.21 44.97 42.49 42.70 349,052 +0.79(+1.88%)
Jul 05, 2023 42.78 43.64 41.12 41.91 250,779 -0.54(-1.27%)
Jul 03, 2023 43.99 44.28 41.82 42.45 261,662 -1.13(-2.60%)
Jun 30, 2023 43.27 45.18 42.79 43.58 324,169 -0.60(-1.37%)
Jun 29, 2023 45.49 46.52 44.18 44.19 250,770 -1.39(-3.05%)
Jun 28, 2023 45.94 46.66 45.19 45.58 183,574 -0.21(-0.46%)
Jun 27, 2023 47.05 47.62 45.41 45.79 345,560 -1.54(-3.25%)
Jun 26, 2023 50.75 50.81 47.10 47.33 319,893 -3.27(-6.47%)
Jun 23, 2023 49.93 50.61 48.49 50.60 466,485 +1.74(+3.56%)
Jun 22, 2023 47.08 49.76 46.76 48.86 350,014 +1.97(+4.20%)
Jun 21, 2023 46.73 48.08 46.43 46.89 201,845 +0.52(+1.11%)
Jun 20, 2023 45.66 47.20 45.17 46.38 253,744 +1.51(+3.36%)
Jun 16, 2023 44.33 44.99 43.50 44.87 196,883 +0.10(+0.23%)
Jun 15, 2023 45.94 46.67 44.33 44.77 303,031 -1.72(-3.69%)
May 08, 2023 45.64 47.03 45.44 46.48 148,228 +0.87(+1.91%)
May 05, 2023 46.70 47.07 45.33 45.61 272,663 -2.08(-4.36%)
May 04, 2023 49.30 49.77 46.82 47.69 393,145 -1.41(-2.88%)
May 03, 2023 48.16 49.15 46.28 49.10 395,996 +0.93(+1.93%)
May 02, 2023 46.30 49.04 45.84 48.17 617,047 +2.45(+5.35%)
May 01, 2023 44.85 45.94 44.30 45.72 169,175 +1.10(+2.47%)
Apr 28, 2023 46.24 46.42 44.05 44.62 340,868 -1.50(-3.25%)
Apr 27, 2023 49.24 49.25 45.77 46.12 418,646 -3.53(-7.11%)
Apr 26, 2023 48.89 50.00 47.37 49.65 276,879 +1.22(+2.53%)
Apr 25, 2023 47.92 48.53 47.33 48.43 281,542 +1.26(+2.68%)
Apr 24, 2023 46.63 48.17 46.08 47.17 166,174 +0.46(+1.00%)
Apr 21, 2023 46.84 47.88 46.16 46.70 266,637 -0.17(-0.36%)
Apr 20, 2023 46.26 47.40 45.90 46.87 924,867 +1.61(+3.56%)
Apr 19, 2023 47.01 47.06 44.77 45.26 690,755 -0.76(-1.65%)
Apr 18, 2023 45.58 46.69 45.58 46.02 833,170 +0.14(+0.31%)
Apr 17, 2023 49.07 49.07 45.72 45.88 1,085,094 -3.06(-6.26%)
Apr 14, 2023 46.49 49.98 45.89 48.94 1,454,109 +2.39(+5.14%)
Apr 13, 2023 45.89 47.87 45.89 46.55 630,014 +0.38(+0.82%)
Apr 12, 2023 44.41 46.28 44.25 46.17 1,058,831 +0.42(+0.91%)
Apr 11, 2023 46.20 46.62 44.56 45.75 784,382 -0.61(-1.31%)
Apr 10, 2023 48.07 48.55 46.30 46.36 922,091 -0.64(-1.35%)
Apr 06, 2023 47.53 48.75 47.00 47.00 641,966 -0.90(-1.88%)
Apr 05, 2023 47.75 48.01 46.44 47.90 794,463 +0.79(+1.67%)
Apr 04, 2023 46.97 48.06 46.51 47.11 933,882 -0.19(-0.40%)
Apr 03, 2023 46.36 47.92 45.28 47.30 1,001,381 +1.40(+3.06%)
Mar 31, 2023 48.40 48.58 45.78 45.89 1,178,178 -3.14(-6.40%)
Mar 30, 2023 49.63 49.70 48.64 49.04 994,307 -1.95(-3.82%)
Mar 29, 2023 52.85 52.86 50.87 50.98 832,583 -3.84(-7.00%)
Mar 28, 2023 55.03 56.13 53.95 54.82 360,548 +0.50(+0.91%)
Mar 27, 2023 52.87 54.51 52.21 54.32 630,630 +0.69(+1.29%)
Mar 24, 2023 59.61 59.61 53.62 53.63 959,265 -4.67(-8.01%)
Mar 23, 2023 56.37 58.67 54.15 58.30 766,505 +1.33(+2.33%)
Mar 22, 2023 52.19 57.20 52.19 56.97 899,785 +5.48(+10.65%)
Mar 21, 2023 49.43 53.02 49.35 51.48 411,486 +0.96(+1.90%)
Mar 20, 2023 51.81 52.52 49.91 50.53 486,045 -1.66(-3.17%)
Mar 17, 2023 49.56 52.18 49.24 52.18 795,766 +3.41(+6.99%)
Mar 16, 2023 50.06 51.32 48.05 48.77 761,652 +0.15(+0.31%)
Mar 15, 2023 50.94 50.99 48.19 48.62 841,858 -0.21(-0.42%)
Mar 14, 2023 48.00 50.58 47.26 48.83 519,106 -1.57(-3.12%)
Mar 13, 2023 53.72 54.03 47.91 50.40 1,260,081 -2.32(-4.41%)
Mar 10, 2023 48.45 53.36 48.05 52.73 1,384,695 +4.68(+9.74%)
Mar 09, 2023 44.84 48.43 44.62 48.05 644,807 +2.89(+6.40%)
Mar 08, 2023 46.92 47.06 44.20 45.16 630,841 -1.77(-3.77%)
Mar 07, 2023 43.76 47.13 43.52 46.93 575,616 +3.16(+7.23%)
Mar 06, 2023 42.74 43.93 42.50 43.77 368,350 +0.50(+1.15%)
Mar 03, 2023 44.99 44.99 42.92 43.27 530,643 -2.16(-4.76%)
Mar 02, 2023 48.45 48.47 45.21 45.43 517,981 -1.69(-3.59%)
Mar 01, 2023 46.12 48.05 45.85 47.13 471,991 +1.95(+4.31%)
Feb 28, 2023 45.21 45.60 43.47 45.18 308,056 -0.08(-0.19%)
Feb 27, 2023 44.00 45.79 43.15 45.26 353,386 -0.12(-0.27%)
Feb 24, 2023 44.62 45.99 44.15 45.39 536,050 +2.47(+5.75%)
Feb 23, 2023 43.52 44.24 42.64 42.92 365,442 -1.24(-2.81%)
Feb 22, 2023 42.51 44.76 42.51 44.16 409,200 +1.17(+2.71%)
Feb 21, 2023 41.41 43.51 41.34 43.00 504,629 +2.50(+6.18%)
Feb 17, 2023 40.55 41.70 40.15 40.49 548,415 +0.52(+1.29%)
Feb 16, 2023 40.76 41.50 38.93 39.97 605,040 +1.15(+2.96%)
Feb 15, 2023 39.96 40.13 38.79 38.83 234,796 -0.32(-0.82%)
Feb 14, 2023 38.59 39.74 37.56 39.15 352,775 +1.16(+3.05%)
Feb 13, 2023 38.57 38.68 37.79 37.99 185,266 -0.98(-2.51%)
Feb 10, 2023 39.81 40.46 38.67 38.97 302,571 -0.18(-0.45%)
Feb 09, 2023 37.48 39.48 36.93 39.14 389,847 +1.16(+3.06%)
Feb 08, 2023 38.32 38.59 37.54 37.98 373,200 +0.20(+0.52%)
Feb 07, 2023 38.10 39.18 37.14 37.78 752,213 +0.45(+1.21%)
Feb 06, 2023 38.16 38.64 37.16 37.33 711,866 +0.74(+2.03%)
Feb 03, 2023 35.77 37.91 35.77 36.59 934,718 +2.20(+6.41%)
Feb 02, 2023 35.94 35.94 33.36 34.38 779,795 -2.52(-6.83%)
Feb 01, 2023 38.16 39.42 36.12 36.91 976,857 -0.83(-2.20%)
Jan 31, 2023 39.99 40.23 37.56 37.73 653,374 -2.21(-5.54%)
Jan 30, 2023 39.26 39.96 38.09 39.95 540,085 +1.38(+3.59%)
Jan 27, 2023 39.89 40.04 38.03 38.56 527,748 -1.04(-2.61%)
Jan 26, 2023 40.20 40.91 39.55 39.60 391,737 -1.36(-3.33%)
Jan 25, 2023 41.80 42.11 40.71 40.96 447,451 -0.08(-0.21%)
Jan 24, 2023 41.58 43.96 40.53 41.05 377,281 -0.42(-1.02%)
Jan 23, 2023 41.86 42.73 40.69 41.47 428,340 -0.28(-0.66%)
Jan 20, 2023 43.47 45.06 41.72 41.75 622,263 -1.56(-3.60%)
Jan 19, 2023 43.13 43.55 41.72 43.31 539,780 +0.59(+1.39%)
Jan 18, 2023 40.14 42.85 40.05 42.71 651,102 +1.89(+4.63%)
Jan 17, 2023 40.86 41.09 40.03 40.82 372,153 -0.06(-0.14%)
Jan 13, 2023 41.50 41.73 40.32 40.88 758,625 +0.56(+1.38%)
Jan 12, 2023 40.97 42.37 39.80 40.32 1,253,749 -1.28(-3.08%)
Jan 11, 2023 45.33 45.33 41.43 41.60 1,359,484 -4.80(-10.35%)
Jan 10, 2023 47.53 48.24 46.40 46.40 659,244 -0.39(-0.82%)
Jan 09, 2023 46.14 47.28 45.18 46.79 682,304 -0.08(-0.16%)
Jan 06, 2023 49.99 51.11 46.21 46.86 964,279 -4.09(-8.02%)
Jan 05, 2023 48.24 51.35 48.24 50.95 677,459 +3.95(+8.41%)
Jan 04, 2023 49.06 49.66 45.59 47.00 1,200,316 -3.51(-6.95%)
Jan 03, 2023 49.53 52.29 48.38 50.51 706,487 -0.28(-0.56%)
Dec 30, 2022 50.64 52.61 50.07 50.79 617,603 +1.26(+2.55%)
Dec 29, 2022 51.90 52.34 49.17 49.53 517,601 -3.55(-6.69%)
Dec 28, 2022 50.45 53.19 49.41 53.08 874,324 +2.55(+5.05%)
Dec 27, 2022 50.66 51.91 50.05 50.53 482,503 -0.01(-0.02%)
Dec 23, 2022 52.72 53.03 50.45 50.53 422,665 -1.33(-2.56%)
Dec 22, 2022 52.51 54.53 51.53 51.86 831,996 +0.73(+1.42%)
Dec 21, 2022 51.07 51.80 49.43 51.13 659,081 -1.39(-2.64%)
Dec 20, 2022 53.25 54.53 51.63 52.52 1,097,395 +0.36(+0.69%)
Dec 19, 2022 51.16 53.13 50.57 52.16 1,149,619 +1.89(+3.75%)
Dec 16, 2022 48.11 51.75 47.93 50.27 1,380,619 +4.02(+8.70%)
Dec 15, 2022 46.60 47.09 45.13 46.25 690,835 +1.55(+3.46%)
Dec 14, 2022 43.83 45.22 42.06 44.70 1,073,972 +1.09(+2.49%)
Dec 13, 2022 42.24 45.14 41.57 43.62 910,379 -2.87(-6.17%)
Dec 12, 2022 47.26 48.86 46.38 46.48 630,628 -1.22(-2.56%)
Dec 09, 2022 47.83 48.12 46.14 47.70 481,401 +0.32(+0.67%)
Dec 08, 2022 47.83 48.29 46.14 47.38 507,616 -1.01(-2.09%)
Dec 07, 2022 49.04 49.55 46.78 48.40 917,246 -0.25(-0.52%)
Dec 06, 2022 47.71 49.35 47.05 48.65 892,963 +1.18(+2.49%)
Dec 05, 2022 46.48 47.84 45.74 47.47 644,155 +2.23(+4.93%)
Dec 02, 2022 46.34 46.89 44.57 45.24 497,124 +0.73(+1.64%)
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.