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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 10.46 | 10.46 | 10.21 | 10.09 | - | -3.07% | 55,005 |
| 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 |
| 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 |