NYSEArca - Delayed Quote USD

Direxion Daily Real Estate Bull 3X Shares (DRN)

7.60 +0.01 (+0.13%)
At close: April 26 at 4:00 PM EDT
7.70 +0.10 (+1.31%)
After hours: April 26 at 7:42 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 7.60 7.82 7.55 7.60 7.60 849,900
Apr 25, 2024 7.51 7.63 7.33 7.59 7.59 872,800
Apr 24, 2024 7.54 7.76 7.41 7.71 7.71 1,328,700
Apr 23, 2024 7.49 7.71 7.42 7.64 7.64 1,042,000
Apr 22, 2024 7.33 7.49 7.20 7.42 7.42 992,800
Apr 19, 2024 7.20 7.36 7.17 7.26 7.26 770,400
Apr 18, 2024 7.29 7.30 7.07 7.17 7.17 957,300
Apr 17, 2024 7.30 7.40 7.18 7.20 7.20 1,503,800
Apr 16, 2024 7.63 7.64 7.29 7.37 7.37 1,349,900
Apr 15, 2024 8.37 8.37 7.57 7.73 7.73 1,373,900
Apr 12, 2024 8.30 8.33 8.06 8.14 8.14 1,036,800
Apr 11, 2024 8.50 8.60 8.20 8.42 8.42 1,141,900
Apr 10, 2024 8.89 8.89 8.22 8.41 8.41 2,373,100
Apr 9, 2024 9.36 9.58 9.28 9.58 9.58 602,800
Apr 8, 2024 9.05 9.25 9.03 9.24 9.24 572,000
Apr 5, 2024 8.80 9.07 8.70 9.01 9.01 695,400
Apr 4, 2024 9.29 9.42 8.77 8.85 8.85 844,300
Apr 3, 2024 9.01 9.11 8.87 9.05 9.05 760,700
Apr 2, 2024 9.16 9.17 8.95 9.06 9.06 971,100
Apr 1, 2024 9.96 9.96 9.32 9.37 9.37 966,800
Mar 28, 2024 9.76 9.95 9.76 9.90 9.90 666,200
Mar 27, 2024 9.25 9.69 9.24 9.68 9.68 921,000
Mar 26, 2024 9.19 9.20 9.02 9.02 9.02 596,000
Mar 25, 2024 9.28 9.38 9.12 9.15 9.15 653,600
Mar 22, 2024 9.61 9.66 9.23 9.27 9.27 635,600
Mar 21, 2024 9.62 9.76 9.43 9.61 9.61 742,800
Mar 20, 2024 9.14 9.57 9.04 9.49 9.49 979,700
Mar 19, 2024 0.04 Dividend
Mar 19, 2024 9.38 9.48 9.20 9.37 9.37 550,200
Mar 18, 2024 9.51 9.60 9.39 9.43 9.39 689,900
Mar 15, 2024 9.19 9.49 9.17 9.44 9.40 717,400
Mar 14, 2024 9.81 9.81 9.19 9.45 9.41 1,254,500
Mar 13, 2024 10.02 10.18 9.78 9.89 9.85 623,800
Mar 12, 2024 10.09 10.19 9.81 10.05 10.01 810,000
Mar 11, 2024 10.25 10.43 10.01 10.16 10.12 561,600
Mar 8, 2024 10.15 10.38 10.13 10.30 10.26 662,200
Mar 7, 2024 10.15 10.19 9.80 9.98 9.94 494,700
Mar 6, 2024 10.01 10.07 9.82 9.97 9.93 615,400
Mar 5, 2024 10.15 10.28 9.69 9.82 9.78 830,500
Mar 4, 2024 9.83 10.23 9.59 10.19 10.15 776,400
Mar 1, 2024 9.50 9.90 9.17 9.87 9.83 671,600
Feb 29, 2024 9.51 9.72 9.45 9.54 9.50 996,100
Feb 28, 2024 8.84 9.46 8.83 9.36 9.32 739,700
Feb 27, 2024 9.12 9.24 8.91 9.01 8.97 997,600
Feb 26, 2024 9.29 9.38 8.95 8.98 8.94 844,600
Feb 23, 2024 9.30 9.45 9.22 9.31 9.27 436,300
Feb 22, 2024 9.33 9.42 9.19 9.28 9.24 551,800
Feb 21, 2024 9.05 9.24 9.00 9.22 9.18 509,600
Feb 20, 2024 8.95 9.15 8.79 9.03 8.99 612,800
Feb 16, 2024 9.00 9.20 8.85 9.05 9.01 867,400
Feb 15, 2024 8.90 9.38 8.90 9.34 9.30 944,300
Feb 14, 2024 8.68 8.88 8.52 8.75 8.71 873,000
Feb 13, 2024 8.56 8.57 8.20 8.57 8.53 980,800
Feb 12, 2024 9.19 9.33 9.01 9.07 9.03 1,033,000
Feb 9, 2024 9.13 9.17 8.83 9.16 9.12 614,600
Feb 8, 2024 8.84 9.15 8.83 9.08 9.04 550,300
Feb 7, 2024 9.04 9.09 8.79 8.95 8.91 560,600
Feb 6, 2024 8.63 9.00 8.53 8.97 8.93 684,900
Feb 5, 2024 8.78 8.80 8.49 8.57 8.53 1,122,100
Feb 2, 2024 9.20 9.31 8.64 9.12 9.08 2,197,100
Feb 1, 2024 8.95 9.50 8.85 9.50 9.46 1,267,100
Jan 31, 2024 9.29 9.56 8.96 9.01 8.97 2,136,700
Jan 30, 2024 9.33 9.47 9.17 9.25 9.21 762,100
Jan 29, 2024 9.29 9.53 9.22 9.48 9.44 1,065,900
Jan 26, 2024 9.48 9.51 9.23 9.31 9.27 487,500
Jan 25, 2024 9.36 9.53 9.29 9.43 9.39 704,300
Jan 24, 2024 9.68 9.75 9.04 9.07 9.03 1,298,300
Jan 23, 2024 9.74 9.81 9.35 9.46 9.42 749,700
Jan 22, 2024 9.59 9.92 9.50 9.62 9.58 902,400
Jan 19, 2024 9.33 9.58 9.07 9.48 9.44 985,500
Jan 18, 2024 9.45 9.51 9.04 9.22 9.18 1,037,300
Jan 17, 2024 9.58 9.93 9.10 9.39 9.35 1,850,800
Jan 16, 2024 10.00 10.15 9.87 9.97 9.93 830,800
Jan 12, 2024 10.22 10.30 9.98 10.14 10.10 888,200
Jan 11, 2024 10.07 10.14 9.80 9.92 9.88 1,058,900
Jan 10, 2024 10.27 10.37 10.13 10.24 10.20 456,900
Jan 9, 2024 10.15 10.33 9.97 10.20 10.16 703,300
Jan 8, 2024 9.96 10.43 9.91 10.42 10.37 632,100
Jan 5, 2024 9.90 10.26 9.72 9.98 9.94 958,800
Jan 4, 2024 10.05 10.29 9.96 10.06 10.02 1,162,200
Jan 3, 2024 10.71 10.71 10.09 10.13 10.09 1,457,600
Jan 2, 2024 10.50 10.94 10.41 10.91 10.86 1,086,700
Dec 29, 2023 10.82 10.92 10.61 10.62 10.57 708,800
Dec 28, 2023 10.77 11.00 10.73 10.99 10.94 457,400
Dec 27, 2023 10.68 10.84 10.56 10.81 10.76 980,900
Dec 26, 2023 10.44 10.71 10.38 10.65 10.60 678,400
Dec 22, 2023 10.41 10.63 10.27 10.41 10.36 769,600
Dec 21, 2023 0.07 Dividend
Dec 21, 2023 10.30 10.38 9.98 10.27 10.23 823,200
Dec 20, 2023 10.52 10.73 10.11 10.12 10.01 1,091,100
Dec 19, 2023 10.47 10.60 10.40 10.53 10.41 797,000
Dec 18, 2023 10.50 10.57 10.27 10.31 10.19 867,100
Dec 15, 2023 10.72 10.72 10.13 10.38 10.26 1,521,600
Dec 14, 2023 10.56 11.00 10.50 10.81 10.69 2,582,700
Dec 13, 2023 9.02 10.06 8.94 9.97 9.86 1,670,400
Dec 12, 2023 9.02 9.07 8.85 8.99 8.89 470,500
Dec 11, 2023 8.89 9.05 8.79 9.01 8.91 683,600
Dec 8, 2023 8.95 9.01 8.64 8.93 8.83 795,700
Dec 7, 2023 8.97 9.10 8.86 8.99 8.89 536,200
Dec 6, 2023 9.18 9.32 8.94 8.96 8.86 630,300
Dec 5, 2023 9.07 9.08 8.88 9.04 8.94 849,300
Dec 4, 2023 8.87 9.19 8.84 9.19 9.09 1,397,600
Dec 1, 2023 8.48 9.05 8.40 9.02 8.92 1,151,600
Nov 30, 2023 8.30 8.51 8.19 8.50 8.40 814,300
Nov 29, 2023 8.31 8.49 8.27 8.29 8.20 1,003,100
Nov 28, 2023 7.92 8.14 7.82 8.10 8.01 645,200
Nov 27, 2023 7.92 8.12 7.82 7.98 7.89 655,500
Nov 24, 2023 7.78 7.90 7.65 7.89 7.80 389,800
Nov 22, 2023 7.91 8.00 7.73 7.81 7.72 853,300
Nov 21, 2023 7.81 7.84 7.69 7.75 7.66 618,200
Nov 20, 2023 7.68 7.87 7.48 7.86 7.77 761,000
Nov 17, 2023 7.86 7.92 7.60 7.69 7.60 642,200
Nov 16, 2023 7.76 7.85 7.66 7.74 7.65 986,500
Nov 15, 2023 7.70 7.94 7.64 7.72 7.63 1,075,400
Nov 14, 2023 7.27 7.86 7.24 7.69 7.60 2,595,500
Nov 13, 2023 6.70 6.70 6.50 6.63 6.56 599,200
Nov 10, 2023 6.68 6.82 6.53 6.78 6.70 909,500
Nov 9, 2023 6.97 6.97 6.54 6.58 6.51 953,200
Nov 8, 2023 6.88 6.95 6.79 6.90 6.82 966,600
Nov 7, 2023 6.91 6.97 6.75 6.78 6.70 1,027,300
Nov 6, 2023 7.22 7.23 6.85 6.97 6.89 2,091,100
Nov 3, 2023 7.15 7.56 7.10 7.27 7.19 1,861,700
Nov 2, 2023 6.52 6.87 6.47 6.78 6.70 1,938,700
Nov 1, 2023 6.16 6.24 6.02 6.23 6.16 1,974,200
Oct 31, 2023 5.90 6.14 5.76 6.11 6.04 1,749,300
Oct 30, 2023 5.83 5.92 5.54 5.76 5.70 1,091,100
Oct 27, 2023 6.03 6.05 5.66 5.72 5.66 1,309,300
Oct 26, 2023 5.70 6.13 5.70 6.01 5.94 1,665,700
Oct 25, 2023 5.88 5.91 5.61 5.66 5.60 1,162,200
Oct 24, 2023 5.90 6.08 5.88 6.02 5.95 842,800
Oct 23, 2023 5.85 6.07 5.77 5.81 5.74 1,557,500
Oct 20, 2023 6.15 6.24 5.97 5.99 5.92 1,418,200
Oct 19, 2023 6.40 6.54 6.06 6.09 6.02 1,710,800
Oct 18, 2023 6.90 6.96 6.56 6.58 6.51 682,700
Oct 17, 2023 7.00 7.31 6.88 7.04 6.96 1,200,700
Oct 16, 2023 7.05 7.21 6.84 7.15 7.07 786,500
Oct 13, 2023 7.07 7.11 6.84 6.93 6.85 829,900
Oct 12, 2023 7.22 7.22 6.84 6.94 6.86 915,200
Oct 11, 2023 6.92 7.25 6.92 7.24 7.16 941,100
Oct 10, 2023 6.72 7.00 6.62 6.83 6.75 850,600
Oct 9, 2023 6.40 6.80 6.37 6.75 6.67 648,900
Oct 6, 2023 6.28 6.62 6.08 6.50 6.43 1,186,700
Oct 5, 2023 6.29 6.45 6.20 6.42 6.35 675,200
Oct 4, 2023 6.20 6.32 5.99 6.29 6.22 1,007,500
Oct 3, 2023 6.35 6.44 6.06 6.10 6.03 1,143,300
Oct 2, 2023 6.78 6.85 6.34 6.48 6.41 849,500
Sep 29, 2023 7.01 7.12 6.73 6.85 6.77 700,500
Sep 28, 2023 6.66 6.83 6.61 6.77 6.69 605,700
Sep 27, 2023 6.85 6.91 6.48 6.59 6.52 870,900
Sep 26, 2023 7.02 7.04 6.68 6.75 6.67 1,011,400
Sep 25, 2023 7.05 7.14 6.97 7.11 7.03 532,900
Sep 22, 2023 7.37 7.46 7.15 7.15 7.07 836,500
Sep 21, 2023 8.00 8.02 7.36 7.41 7.33 973,700
Sep 20, 2023 8.27 8.46 8.17 8.19 8.10 319,600
Sep 19, 2023 0.07 Dividend
Sep 19, 2023 8.27 8.34 8.07 8.15 8.06 286,900
Sep 18, 2023 8.53 8.59 8.30 8.34 8.18 342,700
Sep 15, 2023 8.54 8.66 8.48 8.56 8.40 473,400
Sep 14, 2023 8.38 8.71 8.38 8.68 8.52 469,200
Sep 13, 2023 8.48 8.48 8.16 8.23 8.07 277,200
Sep 12, 2023 8.45 8.51 8.27 8.49 8.33 273,300
Sep 11, 2023 8.54 8.57 8.36 8.47 8.31 311,200
Sep 8, 2023 8.71 8.71 8.44 8.49 8.33 351,400
Sep 7, 2023 8.41 8.75 8.39 8.65 8.49 248,800
Sep 6, 2023 8.50 8.56 8.24 8.47 8.31 341,000
Sep 5, 2023 8.71 8.76 8.51 8.53 8.37 293,900
Sep 1, 2023 8.91 8.98 8.69 8.75 8.58 273,200
Aug 31, 2023 8.99 9.02 8.76 8.78 8.61 448,400
Aug 30, 2023 8.92 9.08 8.88 9.01 8.84 469,100
Aug 29, 2023 8.59 8.92 8.51 8.91 8.74 654,800
Aug 28, 2023 8.48 8.72 8.48 8.62 8.46 363,600
Aug 25, 2023 8.44 8.54 8.27 8.43 8.27 534,100
Aug 24, 2023 8.50 8.82 8.34 8.36 8.20 588,900
Aug 23, 2023 8.25 8.49 8.24 8.46 8.30 569,400
Aug 22, 2023 8.16 8.20 8.02 8.12 7.97 258,400
Aug 21, 2023 8.21 8.21 7.85 8.03 7.88 551,800
Aug 18, 2023 8.05 8.32 7.99 8.27 8.11 521,500
Aug 17, 2023 8.42 8.60 8.20 8.20 8.04 533,900
Aug 16, 2023 8.70 8.74 8.36 8.39 8.23 562,300
Aug 15, 2023 8.82 8.88 8.65 8.72 8.55 429,900
Aug 14, 2023 9.11 9.11 8.90 8.99 8.82 391,000
Aug 11, 2023 8.99 9.17 8.90 9.14 8.97 244,300
Aug 10, 2023 9.30 9.46 9.02 9.11 8.94 383,500
Aug 9, 2023 9.11 9.32 8.96 9.19 9.02 271,000
Aug 8, 2023 9.02 9.20 8.86 9.15 8.98 356,400
Aug 7, 2023 9.00 9.28 9.00 9.25 9.07 337,000
Aug 4, 2023 9.15 9.37 8.86 8.95 8.78 758,100
Aug 3, 2023 9.32 9.33 8.82 9.22 9.05 759,100
Aug 2, 2023 9.53 9.67 9.43 9.62 9.44 495,700
Aug 1, 2023 9.70 9.85 9.62 9.75 9.57 413,100
Jul 31, 2023 9.66 9.93 9.57 9.81 9.62 1,116,400
Jul 28, 2023 9.96 10.08 9.55 9.59 9.41 681,800
Jul 27, 2023 10.56 10.61 9.66 9.67 9.49 887,400
Jul 26, 2023 10.13 10.38 10.13 10.32 10.12 654,300
Jul 25, 2023 10.44 10.55 10.21 10.21 10.02 496,000
Jul 24, 2023 10.21 10.47 10.17 10.47 10.27 675,500
Jul 21, 2023 10.09 10.25 10.02 10.14 9.95 321,900
Jul 20, 2023 10.03 10.03 9.61 10.02 9.83 762,900
Jul 19, 2023 10.00 10.34 10.00 10.17 9.98 526,400
Jul 18, 2023 10.11 10.12 9.57 9.85 9.66 684,600
Jul 17, 2023 10.28 10.36 10.06 10.06 9.87 235,300
Jul 14, 2023 10.25 10.36 10.09 10.33 10.13 311,900
Jul 13, 2023 10.16 10.36 9.95 10.36 10.16 532,800
Jul 12, 2023 10.34 10.42 10.15 10.15 9.96 587,300
Jul 11, 2023 9.79 10.04 9.64 10.02 9.83 313,300
Jul 10, 2023 9.55 9.71 9.45 9.70 9.52 359,300
Jul 7, 2023 9.63 9.78 9.48 9.60 9.42 383,200
Jul 6, 2023 9.60 9.77 9.18 9.75 9.57 447,400
Jul 5, 2023 9.66 10.10 9.51 9.91 9.72 519,900
Jul 3, 2023 9.49 9.92 9.36 9.79 9.60 409,300
Jun 30, 2023 9.63 9.69 9.19 9.53 9.35 755,300
Jun 29, 2023 9.10 9.40 8.92 9.38 9.20 353,900
Jun 28, 2023 9.07 9.19 8.91 9.16 8.99 275,100
Jun 27, 2023 8.78 9.15 8.73 9.10 8.93 466,200
Jun 26, 2023 8.26 8.82 8.22 8.78 8.61 614,600
Jun 23, 2023 8.37 8.62 8.25 8.26 8.10 577,400
Jun 22, 2023 8.90 8.95 8.38 8.52 8.36 623,100
Jun 21, 2023 0.07 Dividend
Jun 21, 2023 8.92 9.00 8.70 8.93 8.76 585,900
Jun 20, 2023 9.33 9.33 8.92 9.12 8.88 388,700
Jun 16, 2023 9.55 9.71 9.38 9.41 9.16 358,100
Jun 15, 2023 9.23 9.51 9.04 9.47 9.22 398,200
Jun 14, 2023 9.32 9.51 9.10 9.34 9.09 752,900
Jun 13, 2023 9.02 9.22 8.91 9.21 8.96 479,000
Jun 12, 2023 9.02 9.03 8.78 9.02 8.78 322,200
Jun 9, 2023 9.16 9.24 8.88 9.00 8.76 342,700
Jun 8, 2023 9.25 9.25 8.87 9.18 8.93 479,100
Jun 7, 2023 8.94 9.40 8.81 9.32 9.07 600,800
Jun 6, 2023 8.76 8.92 8.62 8.87 8.63 331,000
Jun 5, 2023 8.91 9.00 8.65 8.72 8.49 375,500
Jun 2, 2023 8.54 8.93 8.48 8.82 8.58 633,500
Jun 1, 2023 8.36 8.45 8.07 8.32 8.10 393,100
May 31, 2023 8.10 8.35 8.03 8.32 8.10 370,800
May 30, 2023 8.28 8.48 8.12 8.17 7.95 519,700
May 26, 2023 7.87 8.13 7.77 8.07 7.85 569,600
May 25, 2023 7.84 8.00 7.65 7.83 7.62 569,600
May 24, 2023 8.23 8.25 7.74 7.78 7.57 786,800
May 23, 2023 8.60 8.79 8.30 8.33 8.11 387,100
May 22, 2023 8.53 8.80 8.36 8.66 8.43 360,600
May 19, 2023 8.59 8.76 8.37 8.49 8.26 448,400
May 18, 2023 8.58 8.66 8.32 8.51 8.28 585,600
May 17, 2023 8.53 8.73 8.31 8.71 8.48 454,900
May 16, 2023 9.07 9.07 8.37 8.37 8.15 548,200
May 15, 2023 9.16 9.26 9.01 9.09 8.85 222,300
May 12, 2023 9.17 9.20 8.93 9.16 8.91 252,600
May 11, 2023 9.23 9.23 8.93 9.10 8.86 495,400
May 10, 2023 9.40 9.52 9.14 9.40 9.15 456,500
May 9, 2023 9.11 9.24 8.83 9.15 8.90 449,200
May 8, 2023 9.36 9.46 9.15 9.24 8.99 249,600
May 5, 2023 9.27 9.50 9.16 9.44 9.19 291,100
May 4, 2023 8.80 9.20 8.69 9.05 8.81 468,400
May 3, 2023 9.06 9.30 8.78 8.78 8.54 628,700
May 2, 2023 9.36 9.43 8.78 8.97 8.73 364,600
May 1, 2023 9.61 9.78 9.41 9.44 9.19 279,900
Apr 28, 2023 9.45 9.81 9.33 9.71 9.45 422,900
Apr 27, 2023 8.79 9.46 8.79 9.40 9.15 591,200

Related Tickers