DRV - Direxion Daily MSCI Real Estate Bear 3X Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202024.5624.5624.2524.4624.4620,000
Jan 16, 202025.0025.0324.5124.5224.5220,500
Jan 15, 202025.7125.7124.9425.1525.1532,000
Jan 14, 202025.6326.1925.6325.7825.7813,200
Jan 13, 202026.3426.3425.5025.5425.5435,400
Jan 10, 202026.8126.8126.4426.4426.445,400
Jan 09, 202027.1927.1926.8327.1027.107,400
Jan 08, 202027.4027.4027.0027.0027.006,000
Jan 07, 202026.9327.6126.9327.2827.2822,800
Jan 06, 202026.5026.6526.0826.3926.399,900
Jan 03, 202027.6027.6026.2726.5126.5114,200
Jan 02, 202026.0627.3626.0027.1727.1728,100
Dec 31, 201926.7826.7826.0426.0626.0625,900
Dec 30, 201926.7826.9626.5926.6026.6015,700
Dec 27, 201926.9026.9026.5326.6026.6021,300
Dec 26, 201927.1727.2426.9827.0227.026,000
Dec 24, 201927.4527.4527.1727.3427.342,700
Dec 23, 201926.9027.5426.8427.4527.459,900
Dec 23, 20190.033 Dividend
Dec 20, 201927.5227.5226.7826.9826.9515,000
Dec 19, 201928.3028.3027.5827.6127.5828,400
Dec 18, 201929.4129.4128.1128.3628.3310,400
Dec 17, 201928.2929.4628.2929.3429.3012,600
Dec 16, 201929.3529.3928.4228.5128.4810,200
Dec 13, 201928.9429.7328.7529.1829.1438,100
Dec 12, 201927.9529.3027.8829.0929.0527,000
Dec 11, 201927.3228.2827.2427.9727.9416,700
Dec 10, 201926.7627.4026.6227.2427.2110,100
Dec 09, 201927.0227.0226.6426.8526.825,300
Dec 06, 201927.0527.0526.4426.8926.8616,100
Dec 05, 201926.9927.3526.9927.0727.0412,400
Dec 04, 201926.9027.2126.7727.0527.0211,200
Dec 03, 201928.0528.0627.3227.3627.3313,800
Dec 02, 201927.2427.9627.2427.9327.9022,200
Nov 29, 201926.4226.6926.2526.6926.6610,600
Nov 27, 201926.7126.8026.3326.3326.3012,100
Nov 26, 201927.6927.6926.7426.7426.7114,600
Nov 25, 201927.8528.0727.5027.7927.7612,500
Nov 22, 201927.7328.5127.7328.0828.0517,500
Nov 21, 201926.8427.8126.8427.8027.7722,500
Nov 20, 201926.6026.9326.4526.6226.5914,100
Nov 19, 201926.7126.7826.4026.5926.566,200
Nov 18, 201926.7326.7726.3426.7726.7416,200
Nov 15, 201927.3327.5726.9726.9726.9414,100
Nov 14, 201928.1728.1727.5727.5827.5514,300
Nov 13, 201928.8928.8928.0128.2328.2011,700
Nov 12, 201928.3529.0727.7829.0028.9633,600
Nov 11, 201928.3828.6328.1028.2628.2323,400
Nov 08, 201928.5528.5527.9428.4628.4319,100
Nov 07, 201927.5928.5427.4528.2828.2562,900
Nov 06, 201927.5627.6127.1427.4027.3717,500
Nov 05, 201926.5327.8726.5327.5827.5566,200
Nov 04, 201926.1226.4326.0426.2326.2020,700
Nov 01, 201925.8826.4525.7225.7225.699,200
Oct 31, 201925.5325.9125.5025.7925.763,100
Oct 30, 201926.0526.2525.5425.5925.5611,300
Oct 29, 201926.2726.2725.6826.0626.0319,800
Oct 28, 201926.1526.4326.0326.2326.2038,500
Oct 25, 201925.6026.0025.6025.9025.8731,900
Oct 24, 201925.0425.4024.9725.1725.1415,800
Oct 23, 201925.1325.6024.9525.1025.0752,200
Oct 22, 201925.0025.2824.8225.2525.2239,500
Oct 21, 201925.3325.5824.9925.0024.9741,400
Oct 18, 201926.1826.1825.4725.5625.5329,300
Oct 17, 201926.7026.7026.0226.2126.1832,200
Oct 16, 201927.0827.0926.6826.6926.6613,300
Oct 15, 201926.7227.1626.6726.6726.646,200
Oct 14, 201926.7526.9626.7226.7226.6914,600
Oct 11, 201926.4426.9026.2026.8726.8426,700
Oct 10, 201927.1427.1426.5726.7326.707,700
Oct 09, 201926.5626.9426.5026.8326.8020,700
Oct 08, 201926.9027.2826.4126.9226.8925,100
Oct 07, 201926.9526.9526.3026.5726.5419,200
Oct 04, 201926.9526.9526.4426.5026.4716,100
Oct 03, 201927.9427.9426.7526.9426.9131,600
Oct 02, 201927.3728.1227.2727.7027.6733,400
Oct 01, 201926.4327.4226.4327.3827.3525,600
Sep 30, 201926.9526.9526.2626.5626.5310,700
Sep 27, 201926.0127.2026.0126.7326.7028,400
Sep 26, 201926.7626.7626.1826.3026.2729,900
Sep 25, 201927.0027.2226.7626.9026.8712,400
Sep 24, 201927.0127.3226.5027.1127.0826,200
Sep 24, 20190.224 Dividend
Sep 23, 201927.2927.2926.8027.1226.869,900
Sep 20, 201927.8327.8326.8327.2226.969,800
Sep 19, 201927.2827.3127.0127.1826.9221,500
Sep 18, 201927.2028.1326.9827.4627.2024,500
Sep 17, 201928.0128.0127.1827.2026.9421,700
Sep 16, 201929.0129.0128.0128.0127.748,200
Sep 13, 201928.1629.1027.7228.9028.6321,800
Sep 12, 201928.0828.3127.6027.8627.6016,300
Sep 11, 201928.5628.8028.2928.3828.1116,500
Sep 10, 201928.0329.0828.0028.5728.3057,800
Sep 09, 201927.6927.7927.5227.5927.3313,600
Sep 06, 201927.3327.3626.9127.2526.9916,900
Sep 05, 201926.7227.5126.7227.3327.0729,100
Sep 04, 201927.3927.3926.6826.7226.4743,500
Sep 03, 201928.8328.8327.4227.4427.1831,200
Aug 30, 201928.4028.5928.1528.2928.0223,400
Aug 29, 201928.4028.8228.3228.4528.1816,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...