Direxion Daily Real Estate Bull 3x Shares (DRN)
NYSEARCA: DRN · Real-Time Price · USD
9.95
-0.32 (-3.12%)
At close: Mar 6, 2026, 4:00 PM EST
9.95
0.00 (0.00%)
After-hours: Mar 6, 2026, 8:00 PM EST
DRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.01 | 10.02 | 9.79 | 9.95 | 9.95 | -3.12% | 636,514 |
| Mar 5, 2026 | 10.35 | 10.35 | 9.98 | 10.27 | 10.27 | -2.84% | 806,155 |
| Mar 4, 2026 | 10.41 | 10.61 | 10.23 | 10.57 | 10.57 | 0.19% | 618,922 |
| Mar 3, 2026 | 10.22 | 10.65 | 9.98 | 10.55 | 10.55 | -1.31% | 1,022,622 |
| Mar 2, 2026 | 10.40 | 10.81 | 10.33 | 10.69 | 10.69 | 0.56% | 648,165 |
| Feb 27, 2026 | 10.40 | 10.77 | 10.40 | 10.63 | 10.63 | 1.33% | 525,072 |
| Feb 26, 2026 | 10.47 | 10.56 | 10.35 | 10.49 | 10.49 | 1.35% | 341,376 |
| Feb 25, 2026 | 10.51 | 10.63 | 10.29 | 10.35 | 10.35 | -2.27% | 501,685 |
| Feb 24, 2026 | 10.40 | 10.62 | 10.38 | 10.59 | 10.59 | 0.95% | 423,675 |
| Feb 23, 2026 | 10.38 | 10.75 | 10.38 | 10.49 | 10.49 | 0.29% | 441,894 |
| Feb 20, 2026 | 10.23 | 10.46 | 10.21 | 10.46 | 10.46 | 2.45% | 409,039 |
| Feb 19, 2026 | 10.32 | 10.46 | 10.08 | 10.21 | 10.21 | -1.07% | 478,045 |
| Feb 18, 2026 | 10.69 | 10.69 | 10.26 | 10.32 | 10.32 | -4.09% | 889,023 |
| Feb 17, 2026 | 10.58 | 10.78 | 10.38 | 10.76 | 10.76 | 3.07% | 1,159,429 |
| Feb 13, 2026 | 10.12 | 10.56 | 10.01 | 10.44 | 10.44 | 4.19% | 900,712 |
| Feb 12, 2026 | 10.38 | 10.61 | 10.01 | 10.02 | 10.02 | 0.30% | 1,288,200 |
| Feb 11, 2026 | 10.06 | 10.15 | 9.92 | 9.99 | 9.99 | -0.10% | 673,068 |
| Feb 10, 2026 | 9.62 | 10.06 | 9.61 | 10.00 | 10.00 | 4.38% | 547,749 |
| Feb 9, 2026 | 9.41 | 9.61 | 9.23 | 9.58 | 9.58 | 1.59% | 345,978 |
| Feb 6, 2026 | 9.13 | 9.45 | 9.09 | 9.43 | 9.43 | 5.13% | 504,591 |
| Feb 5, 2026 | 9.02 | 9.12 | 8.79 | 8.97 | 8.97 | -1.43% | 613,403 |
| Feb 4, 2026 | 8.78 | 9.21 | 8.75 | 9.10 | 9.10 | 4.72% | 880,128 |
| Feb 3, 2026 | 8.80 | 8.85 | 8.51 | 8.69 | 8.69 | -1.03% | 989,483 |
| Feb 2, 2026 | 9.12 | 9.20 | 8.78 | 8.78 | 8.78 | -3.30% | 628,466 |
| Jan 30, 2026 | 8.98 | 9.10 | 8.74 | 9.08 | 9.08 | 0.33% | 723,805 |
| Jan 29, 2026 | 8.79 | 9.11 | 8.73 | 9.05 | 9.05 | 3.90% | 831,989 |
| Jan 28, 2026 | 8.94 | 9.06 | 8.67 | 8.71 | 8.71 | -3.22% | 539,446 |
| Jan 27, 2026 | 9.01 | 9.06 | 8.88 | 9.00 | 9.00 | 0.22% | 517,296 |
| Jan 26, 2026 | 9.06 | 9.17 | 8.96 | 8.98 | 8.98 | -0.33% | 271,936 |
| Jan 23, 2026 | 8.90 | 9.05 | 8.80 | 9.01 | 9.01 | 0.78% | 519,477 |
| Jan 22, 2026 | 9.20 | 9.30 | 8.92 | 8.94 | 8.94 | -3.04% | 471,604 |
| Jan 21, 2026 | 9.25 | 9.35 | 9.00 | 9.22 | 9.22 | 1.10% | 665,219 |
| Jan 20, 2026 | 9.44 | 9.50 | 9.09 | 9.12 | 9.12 | -5.69% | 735,400 |
| Jan 16, 2026 | 9.23 | 9.76 | 9.22 | 9.67 | 9.67 | 3.64% | 610,143 |
| Jan 15, 2026 | 9.28 | 9.43 | 9.17 | 9.33 | 9.33 | 2.30% | 566,576 |
| Jan 14, 2026 | 8.83 | 9.14 | 8.81 | 9.12 | 9.12 | 3.17% | 508,174 |
| Jan 13, 2026 | 8.60 | 8.87 | 8.41 | 8.84 | 8.84 | 2.08% | 746,118 |
| Jan 12, 2026 | 8.59 | 8.77 | 8.54 | 8.66 | 8.66 | 0.81% | 298,210 |
| Jan 9, 2026 | 8.54 | 8.73 | 8.53 | 8.59 | 8.59 | 0.35% | 717,529 |
| Jan 8, 2026 | 8.28 | 8.66 | 8.21 | 8.56 | 8.56 | 2.39% | 358,500 |
| Jan 7, 2026 | 8.80 | 8.90 | 8.36 | 8.36 | 8.36 | -4.24% | 383,467 |
| Jan 6, 2026 | 8.50 | 8.80 | 8.42 | 8.73 | 8.73 | 1.99% | 282,203 |
| Jan 5, 2026 | 8.45 | 8.65 | 8.32 | 8.56 | 8.56 | 0.47% | 581,051 |
| Jan 2, 2026 | 8.52 | 8.60 | 8.31 | 8.52 | 8.52 | - | 361,672 |
| Dec 31, 2025 | 8.72 | 8.72 | 8.50 | 8.52 | 8.52 | -2.52% | 716,361 |
| Dec 30, 2025 | 8.71 | 8.76 | 8.66 | 8.74 | 8.74 | 0.58% | 276,238 |
| Dec 29, 2025 | 8.72 | 8.76 | 8.63 | 8.69 | 8.69 | 0.81% | 356,385 |
| Dec 26, 2025 | 8.59 | 8.64 | 8.49 | 8.62 | 8.62 | 0.35% | 268,363 |
| Dec 24, 2025 | 8.45 | 8.63 | 8.40 | 8.59 | 8.59 | 1.90% | 268,438 |
| Dec 23, 2025 | 8.38 | 8.43 | 8.32 | 8.43 | 8.43 | -0.47% | 232,909 |