Direxion Daily Real Estate Bull 3x Shares (DRN)
NYSEARCA: DRN · Real-Time Price · USD
9.44
-0.32 (-3.28%)
At close: Oct 6, 2025, 4:00 PM EDT
9.50
+0.06 (0.64%)
After-hours: Oct 6, 2025, 4:15 PM EDT
DRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 9.78 | 9.78 | 9.46 | 9.53 | - | -2.41% | 590,162 |
| Oct 3, 2025 | 9.64 | 9.97 | 9.64 | 9.76 | 9.76 | 1.24% | 550,227 |
| Oct 2, 2025 | 9.71 | 9.72 | 9.49 | 9.64 | 9.64 | -1.53% | 544,208 |
| Oct 1, 2025 | 9.81 | 9.94 | 9.72 | 9.79 | 9.79 | - | 634,447 |
| Sep 30, 2025 | 9.70 | 9.81 | 9.58 | 9.79 | 9.79 | 1.03% | 515,604 |
| Sep 29, 2025 | 9.69 | 9.74 | 9.53 | 9.69 | 9.69 | 0.52% | 543,623 |
| Sep 26, 2025 | 9.40 | 9.68 | 9.40 | 9.64 | 9.64 | 3.10% | 411,489 |
| Sep 25, 2025 | 9.38 | 9.56 | 9.35 | 9.35 | 9.35 | -0.95% | 643,551 |
| Sep 24, 2025 | 9.67 | 9.70 | 9.43 | 9.44 | 9.44 | -2.98% | 592,554 |
| Sep 23, 2025 | 9.52 | 9.78 | 9.51 | 9.73 | 9.73 | 1.67% | 466,214 |
| Sep 22, 2025 | 9.47 | 9.62 | 9.33 | 9.57 | 9.52 | 0.95% | 549,552 |
| Sep 19, 2025 | 9.67 | 9.69 | 9.47 | 9.48 | 9.43 | -1.46% | 457,170 |
| Sep 18, 2025 | 9.59 | 9.76 | 9.54 | 9.62 | 9.57 | 0.21% | 1,085,019 |
| Sep 17, 2025 | 9.70 | 10.04 | 9.59 | 9.60 | 9.55 | -0.41% | 1,302,866 |
| Sep 16, 2025 | 9.81 | 9.86 | 9.57 | 9.64 | 9.59 | -1.53% | 816,003 |
| Sep 15, 2025 | 9.91 | 9.99 | 9.73 | 9.79 | 9.74 | -0.41% | 670,052 |
| Sep 12, 2025 | 9.93 | 10.00 | 9.81 | 9.83 | 9.78 | -1.40% | 505,234 |
| Sep 11, 2025 | 9.60 | 10.04 | 9.57 | 9.97 | 9.92 | 4.84% | 803,732 |
| Sep 10, 2025 | 9.53 | 9.74 | 9.48 | 9.51 | 9.46 | -0.21% | 828,589 |
| Sep 9, 2025 | 9.49 | 9.54 | 9.40 | 9.53 | 9.48 | -0.42% | 575,470 |
| Sep 8, 2025 | 9.40 | 9.57 | 9.32 | 9.57 | 9.52 | -1.85% | 999,649 |
| Sep 5, 2025 | 9.65 | 9.90 | 9.58 | 9.75 | 9.70 | 3.07% | 764,792 |
| Sep 4, 2025 | 9.40 | 9.52 | 9.22 | 9.46 | 9.41 | 1.83% | 714,099 |
| Sep 3, 2025 | 9.28 | 9.41 | 9.20 | 9.29 | 9.24 | -0.85% | 764,873 |
| Sep 2, 2025 | 9.59 | 9.65 | 9.27 | 9.37 | 9.32 | -5.07% | 805,996 |
| Aug 29, 2025 | 9.72 | 9.88 | 9.72 | 9.87 | 9.82 | 1.33% | 446,980 |
| Aug 28, 2025 | 9.80 | 9.80 | 9.58 | 9.74 | 9.69 | -0.61% | 560,530 |
| Aug 27, 2025 | 9.73 | 9.91 | 9.72 | 9.80 | 9.75 | 1.34% | 421,049 |
| Aug 26, 2025 | 9.74 | 9.81 | 9.58 | 9.67 | 9.62 | -0.92% | 559,360 |
| Aug 25, 2025 | 9.91 | 9.98 | 9.72 | 9.76 | 9.71 | -1.71% | 477,049 |
| Aug 22, 2025 | 9.61 | 10.09 | 9.61 | 9.93 | 9.88 | 4.86% | 1,177,143 |
| Aug 21, 2025 | 9.50 | 9.59 | 9.37 | 9.47 | 9.42 | -1.25% | 613,990 |
| Aug 20, 2025 | 9.56 | 9.83 | 9.53 | 9.59 | 9.54 | 0.95% | 940,930 |
| Aug 19, 2025 | 9.13 | 9.50 | 9.11 | 9.50 | 9.45 | 5.56% | 986,930 |
| Aug 18, 2025 | 9.28 | 9.31 | 9.00 | 9.00 | 8.95 | -3.02% | 796,051 |
| Aug 15, 2025 | 9.13 | 9.36 | 9.08 | 9.28 | 9.23 | 1.64% | 722,386 |
| Aug 14, 2025 | 9.13 | 9.15 | 8.91 | 9.13 | 9.08 | -1.72% | 667,992 |
| Aug 13, 2025 | 9.21 | 9.32 | 9.06 | 9.29 | 9.24 | 1.98% | 701,416 |
| Aug 12, 2025 | 9.14 | 9.17 | 8.88 | 9.11 | 9.06 | 0.33% | 838,765 |
| Aug 11, 2025 | 9.13 | 9.27 | 9.06 | 9.08 | 9.03 | -1.84% | 538,953 |
| Aug 8, 2025 | 9.50 | 9.55 | 9.20 | 9.25 | 9.20 | -2.63% | 462,131 |
| Aug 7, 2025 | 9.55 | 9.55 | 9.30 | 9.50 | 9.45 | 1.17% | 326,182 |
| Aug 6, 2025 | 9.65 | 9.69 | 9.37 | 9.39 | 9.34 | -2.09% | 302,033 |
| Aug 5, 2025 | 9.56 | 9.70 | 9.40 | 9.59 | 9.54 | 0.52% | 365,723 |
| Aug 4, 2025 | 9.40 | 9.61 | 9.32 | 9.54 | 9.49 | 2.58% | 389,912 |
| Aug 1, 2025 | 9.68 | 9.69 | 9.13 | 9.30 | 9.25 | -1.06% | 1,096,681 |
| Jul 31, 2025 | 9.73 | 9.86 | 9.34 | 9.40 | 9.35 | -5.05% | 1,061,458 |
| Jul 30, 2025 | 10.27 | 10.34 | 9.72 | 9.90 | 9.85 | -4.53% | 625,733 |
| Jul 29, 2025 | 9.95 | 10.37 | 9.86 | 10.37 | 10.32 | 5.28% | 895,113 |
| Jul 28, 2025 | 10.32 | 10.32 | 9.84 | 9.85 | 9.80 | -5.38% | 801,889 |