Direxion Daily Real Estate Bull 3x Shares (DRN)
NYSEARCA: DRN · Real-Time Price · USD
10.23
-0.18 (-1.73%)
Jul 25, 2025, 12:03 PM - Market open

DRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202510.4610.4610.2110.09--3.07%55,005
Jul 24, 202510.4110.5410.3710.4110.41-0.48%430,543
Jul 23, 202510.4610.5010.3210.4610.460.77%598,858
Jul 22, 20259.9810.429.9710.3810.385.06%518,197
Jul 21, 20259.9010.079.809.889.881.23%632,955
Jul 18, 20259.739.849.639.769.760.83%441,491
Jul 17, 20259.709.779.559.689.68-0.10%504,524
Jul 16, 20259.559.739.439.699.693.30%477,364
Jul 15, 20259.809.829.339.389.38-4.29%746,988
Jul 14, 20259.599.809.579.809.801.98%342,457
Jul 11, 20259.499.679.319.619.61-0.31%300,045
Jul 10, 20259.509.829.429.649.641.47%411,267
Jul 9, 20259.579.579.389.509.500.11%354,131
Jul 8, 20259.449.639.389.499.49-0.52%519,601
Jul 7, 20259.779.949.389.549.54-2.45%687,570
Jul 3, 20259.849.889.669.789.780.10%542,377
Jul 2, 20259.679.839.549.779.770.41%515,829
Jul 1, 20259.509.939.459.739.731.88%803,318
Jun 30, 20259.389.569.039.559.552.25%516,784
Jun 27, 20259.219.619.199.349.340.97%827,322
Jun 26, 20259.469.468.919.259.25-1.80%1,310,303
Jun 25, 202510.0410.049.409.429.42-7.37%1,605,168
Jun 24, 202510.0810.289.9210.1710.171.29%792,759
Jun 23, 20259.7610.139.7110.049.973.93%653,787
Jun 20, 20259.759.949.659.669.59-0.31%351,533
Jun 18, 20259.649.919.559.699.620.52%578,741
Jun 17, 20259.709.829.559.649.57-1.13%281,819
Jun 16, 20259.7810.109.669.759.680.31%310,044
Jun 13, 20259.849.949.539.729.65-2.90%362,673
Jun 12, 20259.8710.049.8010.019.941.62%337,100
Jun 11, 202510.0310.139.729.859.78-1.50%473,705
Jun 10, 20259.7910.019.7810.009.932.67%269,967
Jun 9, 20259.759.949.569.749.67-0.10%384,342
Jun 6, 20259.789.929.629.759.680.83%267,224
Jun 5, 20259.769.859.559.679.60-0.51%619,368
Jun 4, 20259.649.829.479.729.651.04%416,168
Jun 3, 20259.629.659.389.629.55-1.03%430,011
Jun 2, 20259.469.739.209.729.650.41%542,662
May 30, 20259.569.769.399.689.61-396,572
May 29, 20259.489.789.389.689.612.87%523,539
May 28, 20259.449.449.219.419.34-0.11%328,366
May 27, 20259.209.499.109.429.354.90%477,290
May 23, 20258.939.058.818.988.920.22%426,822
May 22, 20259.129.138.758.968.90-1.21%655,382
May 21, 20259.669.769.059.079.00-8.01%671,685
May 20, 20259.769.939.719.869.79-1.50%291,105
May 19, 20259.6810.049.6710.019.940.60%400,205
May 16, 20259.599.979.549.959.883.54%441,084
May 15, 20259.119.619.119.619.545.60%640,017
May 14, 20259.279.278.969.109.03-2.57%787,158