Direxion Daily Real Estate Bull 3x Shares (DRN)
NYSEARCA: DRN · Real-Time Price · USD
9.83
-0.14 (-1.40%)
Sep 12, 2025, 4:00 PM EDT - Market closed
DRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 9.93 | 10.00 | 9.81 | 9.83 | 9.83 | -1.40% | 505,234 |
| Sep 11, 2025 | 9.60 | 10.04 | 9.57 | 9.97 | 9.97 | 4.84% | 803,732 |
| Sep 10, 2025 | 9.53 | 9.74 | 9.48 | 9.51 | 9.51 | -0.21% | 828,589 |
| Sep 9, 2025 | 9.49 | 9.54 | 9.40 | 9.53 | 9.53 | -0.42% | 575,470 |
| Sep 8, 2025 | 9.40 | 9.57 | 9.32 | 9.57 | 9.57 | -1.85% | 999,649 |
| Sep 5, 2025 | 9.65 | 9.90 | 9.58 | 9.75 | 9.75 | 3.07% | 764,792 |
| Sep 4, 2025 | 9.40 | 9.52 | 9.22 | 9.46 | 9.46 | 1.83% | 714,099 |
| Sep 3, 2025 | 9.28 | 9.41 | 9.20 | 9.29 | 9.29 | -0.85% | 764,873 |
| Sep 2, 2025 | 9.59 | 9.65 | 9.27 | 9.37 | 9.37 | -5.07% | 805,996 |
| Aug 29, 2025 | 9.72 | 9.88 | 9.72 | 9.87 | 9.87 | 1.33% | 446,980 |
| Aug 28, 2025 | 9.80 | 9.80 | 9.58 | 9.74 | 9.74 | -0.61% | 560,530 |
| Aug 27, 2025 | 9.73 | 9.91 | 9.72 | 9.80 | 9.80 | 1.34% | 421,049 |
| Aug 26, 2025 | 9.74 | 9.81 | 9.58 | 9.67 | 9.67 | -0.92% | 559,360 |
| Aug 25, 2025 | 9.91 | 9.98 | 9.72 | 9.76 | 9.76 | -1.71% | 477,049 |
| Aug 22, 2025 | 9.61 | 10.09 | 9.61 | 9.93 | 9.93 | 4.86% | 1,177,143 |
| Aug 21, 2025 | 9.50 | 9.59 | 9.37 | 9.47 | 9.47 | -1.25% | 613,990 |
| Aug 20, 2025 | 9.56 | 9.83 | 9.53 | 9.59 | 9.59 | 0.95% | 940,930 |
| Aug 19, 2025 | 9.13 | 9.50 | 9.11 | 9.50 | 9.50 | 5.56% | 986,930 |
| Aug 18, 2025 | 9.28 | 9.31 | 9.00 | 9.00 | 9.00 | -3.02% | 796,051 |
| Aug 15, 2025 | 9.13 | 9.36 | 9.08 | 9.28 | 9.28 | 1.64% | 722,386 |
| Aug 14, 2025 | 9.13 | 9.15 | 8.91 | 9.13 | 9.13 | -1.72% | 667,992 |
| Aug 13, 2025 | 9.21 | 9.32 | 9.06 | 9.29 | 9.29 | 1.98% | 701,416 |
| Aug 12, 2025 | 9.14 | 9.17 | 8.88 | 9.11 | 9.11 | 0.33% | 838,765 |
| Aug 11, 2025 | 9.13 | 9.27 | 9.06 | 9.08 | 9.08 | -1.84% | 538,953 |
| Aug 8, 2025 | 9.50 | 9.55 | 9.20 | 9.25 | 9.25 | -2.63% | 462,131 |
| Aug 7, 2025 | 9.55 | 9.55 | 9.30 | 9.50 | 9.50 | 1.17% | 326,182 |
| Aug 6, 2025 | 9.65 | 9.69 | 9.37 | 9.39 | 9.39 | -2.09% | 302,033 |
| Aug 5, 2025 | 9.56 | 9.70 | 9.40 | 9.59 | 9.59 | 0.52% | 365,723 |
| Aug 4, 2025 | 9.40 | 9.61 | 9.32 | 9.54 | 9.54 | 2.58% | 389,912 |
| Aug 1, 2025 | 9.68 | 9.69 | 9.13 | 9.30 | 9.30 | -1.06% | 1,096,681 |
| Jul 31, 2025 | 9.73 | 9.86 | 9.34 | 9.40 | 9.40 | -5.05% | 1,061,458 |
| Jul 30, 2025 | 10.27 | 10.34 | 9.72 | 9.90 | 9.90 | -4.53% | 625,733 |
| Jul 29, 2025 | 9.95 | 10.37 | 9.86 | 10.37 | 10.37 | 5.28% | 895,113 |
| Jul 28, 2025 | 10.32 | 10.32 | 9.84 | 9.85 | 9.85 | -5.38% | 801,889 |
| Jul 25, 2025 | 10.46 | 10.46 | 10.07 | 10.41 | 10.41 | - | 269,115 |
| Jul 24, 2025 | 10.41 | 10.54 | 10.37 | 10.41 | 10.41 | -0.48% | 430,543 |
| Jul 23, 2025 | 10.46 | 10.50 | 10.32 | 10.46 | 10.46 | 0.77% | 598,858 |
| Jul 22, 2025 | 9.98 | 10.42 | 9.97 | 10.38 | 10.38 | 5.06% | 518,197 |
| Jul 21, 2025 | 9.90 | 10.07 | 9.80 | 9.88 | 9.88 | 1.23% | 632,955 |
| Jul 18, 2025 | 9.73 | 9.84 | 9.63 | 9.76 | 9.76 | 0.83% | 441,491 |
| Jul 17, 2025 | 9.70 | 9.77 | 9.55 | 9.68 | 9.68 | -0.10% | 504,524 |
| Jul 16, 2025 | 9.55 | 9.73 | 9.43 | 9.69 | 9.69 | 3.30% | 477,364 |
| Jul 15, 2025 | 9.80 | 9.82 | 9.33 | 9.38 | 9.38 | -4.29% | 746,988 |
| Jul 14, 2025 | 9.59 | 9.80 | 9.57 | 9.80 | 9.80 | 1.98% | 342,457 |
| Jul 11, 2025 | 9.49 | 9.67 | 9.31 | 9.61 | 9.61 | -0.31% | 300,045 |
| Jul 10, 2025 | 9.50 | 9.82 | 9.42 | 9.64 | 9.64 | 1.47% | 411,267 |
| Jul 9, 2025 | 9.57 | 9.57 | 9.38 | 9.50 | 9.50 | 0.11% | 354,131 |
| Jul 8, 2025 | 9.44 | 9.63 | 9.38 | 9.49 | 9.49 | -0.52% | 519,601 |
| Jul 7, 2025 | 9.77 | 9.94 | 9.38 | 9.54 | 9.54 | -2.45% | 687,570 |
| Jul 3, 2025 | 9.84 | 9.88 | 9.66 | 9.78 | 9.78 | 0.10% | 542,377 |