Direxion Daily Real Estate Bull 3x Shares (DRN)
NYSEARCA: DRN · Real-Time Price · USD
9.78
+0.01 (0.10%)
Jul 3, 2025, 1:00 PM - Market closed
DRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 9.84 | 9.88 | 9.66 | 9.78 | 9.78 | 0.10% | 542,368 |
| Jul 2, 2025 | 9.67 | 9.83 | 9.54 | 9.77 | 9.77 | 0.41% | 515,829 |
| Jul 1, 2025 | 9.50 | 9.93 | 9.45 | 9.73 | 9.73 | 1.88% | 803,318 |
| Jun 30, 2025 | 9.38 | 9.56 | 9.03 | 9.55 | 9.55 | 2.25% | 516,784 |
| Jun 27, 2025 | 9.21 | 9.61 | 9.19 | 9.34 | 9.34 | 0.97% | 827,322 |
| Jun 26, 2025 | 9.46 | 9.46 | 8.91 | 9.25 | 9.25 | -1.80% | 1,310,303 |
| Jun 25, 2025 | 10.04 | 10.04 | 9.40 | 9.42 | 9.42 | -7.37% | 1,605,168 |
| Jun 24, 2025 | 10.08 | 10.28 | 9.92 | 10.17 | 10.17 | 1.29% | 792,759 |
| Jun 23, 2025 | 9.76 | 10.13 | 9.71 | 10.04 | 9.97 | 3.93% | 653,787 |
| Jun 20, 2025 | 9.75 | 9.94 | 9.65 | 9.66 | 9.59 | -0.31% | 351,533 |
| Jun 18, 2025 | 9.64 | 9.91 | 9.55 | 9.69 | 9.62 | 0.52% | 578,741 |
| Jun 17, 2025 | 9.70 | 9.82 | 9.55 | 9.64 | 9.57 | -1.13% | 281,819 |
| Jun 16, 2025 | 9.78 | 10.10 | 9.66 | 9.75 | 9.68 | 0.31% | 310,044 |
| Jun 13, 2025 | 9.84 | 9.94 | 9.53 | 9.72 | 9.65 | -2.90% | 362,673 |
| Jun 12, 2025 | 9.87 | 10.04 | 9.80 | 10.01 | 9.94 | 1.62% | 337,100 |
| Jun 11, 2025 | 10.03 | 10.13 | 9.72 | 9.85 | 9.78 | -1.50% | 473,705 |
| Jun 10, 2025 | 9.79 | 10.01 | 9.78 | 10.00 | 9.93 | 2.67% | 269,967 |
| Jun 9, 2025 | 9.75 | 9.94 | 9.56 | 9.74 | 9.67 | -0.10% | 384,342 |
| Jun 6, 2025 | 9.78 | 9.92 | 9.62 | 9.75 | 9.68 | 0.83% | 267,224 |
| Jun 5, 2025 | 9.76 | 9.85 | 9.55 | 9.67 | 9.60 | -0.51% | 619,368 |
| Jun 4, 2025 | 9.64 | 9.82 | 9.47 | 9.72 | 9.65 | 1.04% | 416,168 |
| Jun 3, 2025 | 9.62 | 9.65 | 9.38 | 9.62 | 9.55 | -1.03% | 430,011 |
| Jun 2, 2025 | 9.46 | 9.73 | 9.20 | 9.72 | 9.65 | 0.41% | 542,662 |
| May 30, 2025 | 9.56 | 9.76 | 9.39 | 9.68 | 9.61 | - | 396,572 |
| May 29, 2025 | 9.48 | 9.78 | 9.38 | 9.68 | 9.61 | 2.87% | 523,539 |
| May 28, 2025 | 9.44 | 9.44 | 9.21 | 9.41 | 9.34 | -0.11% | 328,366 |
| May 27, 2025 | 9.20 | 9.49 | 9.10 | 9.42 | 9.35 | 4.90% | 477,290 |
| May 23, 2025 | 8.93 | 9.05 | 8.81 | 8.98 | 8.92 | 0.22% | 426,822 |
| May 22, 2025 | 9.12 | 9.13 | 8.75 | 8.96 | 8.90 | -1.21% | 655,382 |
| May 21, 2025 | 9.66 | 9.76 | 9.05 | 9.07 | 9.00 | -8.01% | 671,685 |
| May 20, 2025 | 9.76 | 9.93 | 9.71 | 9.86 | 9.79 | -1.50% | 291,105 |
| May 19, 2025 | 9.68 | 10.04 | 9.67 | 10.01 | 9.94 | 0.60% | 400,205 |
| May 16, 2025 | 9.59 | 9.97 | 9.54 | 9.95 | 9.88 | 3.54% | 441,084 |
| May 15, 2025 | 9.11 | 9.61 | 9.11 | 9.61 | 9.54 | 5.60% | 640,017 |
| May 14, 2025 | 9.27 | 9.27 | 8.96 | 9.10 | 9.03 | -2.57% | 787,158 |
| May 13, 2025 | 9.67 | 9.72 | 9.24 | 9.34 | 9.27 | -4.11% | 1,234,494 |
| May 12, 2025 | 10.01 | 10.02 | 9.59 | 9.74 | 9.67 | 0.10% | 752,360 |
| May 9, 2025 | 9.60 | 9.81 | 9.49 | 9.73 | 9.66 | 1.78% | 522,571 |
| May 8, 2025 | 9.85 | 9.85 | 9.50 | 9.56 | 9.49 | -1.44% | 744,458 |
| May 7, 2025 | 9.72 | 9.94 | 9.65 | 9.70 | 9.63 | -0.21% | 558,215 |
| May 6, 2025 | 9.75 | 9.94 | 9.58 | 9.72 | 9.65 | -2.02% | 435,825 |
| May 5, 2025 | 9.87 | 10.08 | 9.73 | 9.92 | 9.85 | -0.20% | 316,396 |
| May 2, 2025 | 9.82 | 10.05 | 9.82 | 9.94 | 9.87 | 3.54% | 800,145 |
| May 1, 2025 | 9.57 | 9.86 | 9.44 | 9.60 | 9.53 | 0.52% | 631,319 |
| Apr 30, 2025 | 9.25 | 9.64 | 9.06 | 9.55 | 9.48 | 1.49% | 737,539 |
| Apr 29, 2025 | 9.18 | 9.53 | 9.15 | 9.41 | 9.34 | 2.17% | 640,007 |
| Apr 28, 2025 | 9.04 | 9.26 | 8.95 | 9.21 | 9.14 | 1.88% | 439,839 |
| Apr 25, 2025 | 9.13 | 9.17 | 8.86 | 9.04 | 8.97 | -0.22% | 656,898 |
| Apr 24, 2025 | 9.00 | 9.29 | 8.87 | 9.06 | 8.99 | 0.55% | 854,967 |
| Apr 23, 2025 | 9.30 | 9.50 | 8.84 | 9.01 | 8.94 | 0.56% | 1,163,349 |