DRN - Direxion Daily MSCI Real Estate Bull 3X Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 201929.8329.9229.3529.8329.8329,500
Oct 14, 201929.8529.8529.5029.8029.8022,000
Oct 11, 201930.0830.4029.7029.7129.7197,400
Oct 10, 201929.5429.9829.3629.7229.7228,500
Oct 09, 201929.8930.0329.3929.7629.7622,800
Oct 08, 201929.8330.0829.1029.5829.5819,300
Oct 07, 201929.8630.3329.6529.9229.9227,800
Oct 04, 201929.6530.1729.6530.1530.1546,900
Oct 03, 201928.6529.8828.6029.6529.6588,800
Oct 02, 201929.2329.3428.3128.7328.7330,900
Oct 01, 201929.9430.4829.1329.2329.2369,400
Sep 30, 201929.6030.5229.2030.0930.0934,600
Sep 27, 201930.4530.4529.3529.8729.8727,100
Sep 26, 201929.7530.6429.7530.4530.4543,400
Sep 25, 201929.5929.9029.4329.7629.7631,500
Sep 24, 201930.0630.0629.2029.6429.6417,100
Sep 24, 20190.148 Dividend
Sep 23, 201929.7030.2529.7029.7729.6218,200
Sep 20, 201930.4230.4229.7129.8029.6521,300
Sep 19, 201930.2230.2229.6229.7929.649,200
Sep 18, 201929.8930.2328.7929.5129.3628,900
Sep 17, 201928.7929.8028.7929.7429.5947,200
Sep 16, 201928.1128.9427.8928.7928.6517,100
Sep 13, 201928.5029.4027.9028.1928.0550,400
Sep 12, 201928.9729.4828.7529.0628.9226,600
Sep 11, 201928.6628.7928.2028.6528.5121,700
Sep 10, 201929.2529.2527.7928.5028.3643,000
Sep 09, 201929.9829.9829.1929.4029.2537,200
Sep 06, 201930.3430.3429.6229.9629.8129,000
Sep 05, 201930.9130.9129.5529.7529.6050,400
Sep 04, 201930.0030.5029.9530.4330.2890,600
Sep 03, 201928.2929.6928.2529.5429.3935,000
Aug 30, 201928.9728.9728.5728.7428.6017,000
Aug 29, 201928.6628.7928.3328.7928.6517,700
Aug 28, 201927.7828.2027.7128.0827.9423,400
Aug 27, 201928.7828.7827.8227.8227.6812,900
Aug 26, 201928.0328.1227.4928.1227.9836,700
Aug 23, 201928.4829.1727.1727.3027.1639,600
Aug 22, 201928.4528.6027.7028.5228.3851,700
Aug 21, 201927.9028.3827.7928.2228.0826,700
Aug 20, 201928.7528.7527.8227.9027.7641,600
Aug 19, 201928.3228.7027.9328.5928.4589,600
Aug 16, 201927.4628.0027.3027.8827.7440,200
Aug 15, 201926.6327.2526.5327.2027.0626,700
Aug 14, 201926.9527.2526.1026.3526.2235,700
Aug 13, 201927.7127.7327.0127.6427.5013,100
Aug 12, 201927.7927.8027.0427.6127.4720,000
Aug 09, 201927.3327.9926.9527.8727.7341,900
Aug 08, 201926.4727.7026.3527.6527.5126,300
Aug 07, 201925.4326.9324.8326.3526.2235,000
Aug 06, 201925.2826.1024.8725.6225.4932,300
Aug 05, 201926.1126.1123.8224.9624.84102,200
Aug 02, 201926.2526.7326.0026.5726.4426,900
Aug 01, 201926.2226.7225.6326.1326.0069,700
Jul 31, 201926.6726.9625.6826.1526.0273,700
Jul 30, 201926.1226.8925.9326.5626.4341,800
Jul 29, 201926.0026.6425.9126.1125.9886,600
Jul 26, 201925.9025.9025.3025.8825.758,900
Jul 25, 201925.9325.9325.2625.5825.4511,700
Jul 24, 201926.0626.1525.6026.0225.8924,800
Jul 23, 201925.2526.0525.0726.0525.9233,300
Jul 22, 201925.3225.5025.0025.0724.9524,200
Jul 19, 201926.8126.8925.2225.2925.1669,000
Jul 18, 201926.5426.8926.0126.7026.5733,000
Jul 17, 201927.1427.1426.0826.5826.4522,600
Jul 16, 201927.0827.0826.5326.9226.7912,800
Jul 15, 201927.2727.5826.8526.9926.8621,800
Jul 12, 201927.0527.3126.8127.0626.9314,500
Jul 11, 201928.7928.7926.9227.2227.0843,700
Jul 10, 201928.1128.6427.7228.3228.1847,500
Jul 09, 201927.4327.9727.1227.8827.7442,100
Jul 08, 201927.2027.6827.1127.4327.2918,700
Jul 05, 201927.0127.3125.9227.1727.0361,800
Jul 03, 201926.5027.4426.4927.3927.2534,500
Jul 02, 201925.3026.5025.3026.4626.3391,400
Jul 01, 201925.4025.5024.3525.2525.1276,000
Jun 28, 201925.0825.7225.0825.2525.1247,900
Jun 27, 201924.1424.9724.1424.8624.7430,900
Jun 26, 201925.8025.8023.7824.1824.0686,900
Jun 25, 201926.5027.0125.6225.6225.4962,300
Jun 25, 20190.143 Dividend
Jun 24, 201927.6427.6426.6526.8426.5640,800
Jun 21, 201928.8528.8526.8727.3927.1147,200
Jun 20, 201928.6528.7828.3428.5528.2621,800
Jun 19, 201927.5028.2527.0028.1027.8124,600
Jun 18, 201928.2328.7527.2827.7927.5032,500
Jun 17, 201927.5028.0027.4928.0027.7127,800
Jun 14, 201926.9127.4626.9127.1526.8711,000
Jun 13, 201926.9027.1026.6826.9526.6715,300
Jun 12, 201926.6026.8626.4326.5526.2810,200
Jun 11, 201926.5026.5025.7926.2625.9939,100
Jun 10, 201926.6126.6125.7926.2525.9852,100
Jun 07, 201926.5526.9526.3126.4026.1359,200
Jun 06, 201926.3526.4825.6726.3226.0526,900
Jun 05, 201924.7226.1924.7226.1925.9240,400
Jun 04, 201925.1225.1523.9124.6724.4236,800
Jun 03, 201924.8225.2524.4325.1524.8927,400
May 31, 201924.4725.2324.0324.8924.6358,400
May 30, 201924.4924.9624.3024.4724.2214,900
May 29, 201925.2025.2024.0224.4124.1653,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...