Direxion Daily Real Estate Bull 3x Shares (DRN)
NYSEARCA: DRN · Real-Time Price · USD
12.00
-0.05 (-0.41%)
At close: Nov 20, 2024, 4:00 PM
11.99
-0.01 (-0.08%)
Pre-market: Nov 21, 2024, 7:00 AM EST
DRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 11.95 | 12.04 | 11.72 | 12.00 | 12.00 | -0.41% | 701,293 |
| Nov 19, 2024 | 11.84 | 12.16 | 11.66 | 12.05 | 12.05 | 1.18% | 737,061 |
| Nov 18, 2024 | 11.45 | 11.92 | 11.38 | 11.91 | 11.91 | 2.58% | 573,427 |
| Nov 15, 2024 | 11.45 | 11.66 | 11.31 | 11.61 | 11.61 | 0.35% | 1,325,316 |
| Nov 14, 2024 | 11.85 | 11.85 | 11.53 | 11.57 | 11.57 | -2.77% | 1,081,159 |
| Nov 13, 2024 | 11.97 | 12.17 | 11.84 | 11.90 | 11.90 | 2.41% | 1,029,348 |
| Nov 12, 2024 | 12.03 | 12.13 | 11.62 | 11.62 | 11.62 | -3.97% | 1,013,911 |
| Nov 11, 2024 | 12.35 | 12.55 | 12.08 | 12.10 | 12.10 | -2.65% | 1,125,888 |
| Nov 8, 2024 | 11.95 | 12.53 | 11.95 | 12.43 | 12.43 | 5.07% | 939,720 |
| Nov 7, 2024 | 11.57 | 11.92 | 11.47 | 11.83 | 11.83 | 3.77% | 1,134,905 |
| Nov 6, 2024 | 12.20 | 12.29 | 11.04 | 11.40 | 11.40 | -8.14% | 2,388,279 |
| Nov 5, 2024 | 11.73 | 12.41 | 11.63 | 12.41 | 12.41 | 3.94% | 619,803 |
| Nov 4, 2024 | 11.65 | 11.98 | 11.64 | 11.94 | 11.94 | 3.47% | 726,929 |
| Nov 1, 2024 | 12.12 | 12.20 | 11.52 | 11.54 | 11.54 | -3.35% | 1,060,143 |
| Oct 31, 2024 | 12.23 | 12.52 | 11.93 | 11.94 | 11.94 | -5.39% | 1,509,696 |
| Oct 30, 2024 | 12.50 | 12.87 | 12.45 | 12.62 | 12.62 | 1.12% | 751,020 |
| Oct 29, 2024 | 12.65 | 12.87 | 12.40 | 12.48 | 12.48 | -2.73% | 1,115,749 |
| Oct 28, 2024 | 12.93 | 13.19 | 12.74 | 12.83 | 12.83 | 0.86% | 738,673 |
| Oct 25, 2024 | 13.29 | 13.50 | 12.67 | 12.72 | 12.72 | -2.38% | 951,786 |
| Oct 24, 2024 | 12.97 | 13.25 | 12.94 | 13.03 | 13.03 | 0.62% | 625,525 |
| Oct 23, 2024 | 12.44 | 12.98 | 12.36 | 12.95 | 12.95 | 3.02% | 872,358 |
| Oct 22, 2024 | 12.37 | 12.71 | 12.31 | 12.57 | 12.57 | 0.48% | 589,647 |
| Oct 21, 2024 | 13.15 | 13.28 | 12.45 | 12.51 | 12.51 | -6.22% | 1,130,521 |
| Oct 18, 2024 | 13.19 | 13.34 | 12.99 | 13.34 | 13.34 | 2.07% | 481,622 |
| Oct 17, 2024 | 13.28 | 13.28 | 12.92 | 13.07 | 13.07 | -1.88% | 750,910 |
| Oct 16, 2024 | 13.05 | 13.39 | 12.95 | 13.32 | 13.32 | 2.70% | 835,915 |
| Oct 15, 2024 | 12.62 | 13.26 | 12.62 | 12.97 | 12.97 | 3.76% | 1,071,998 |
| Oct 14, 2024 | 12.16 | 12.54 | 12.04 | 12.50 | 12.50 | 2.12% | 947,374 |
| Oct 11, 2024 | 12.00 | 12.24 | 11.95 | 12.24 | 12.24 | 3.12% | 533,588 |
| Oct 10, 2024 | 11.99 | 12.28 | 11.75 | 11.87 | 11.87 | -2.70% | 927,360 |
| Oct 9, 2024 | 12.10 | 12.22 | 11.96 | 12.20 | 12.20 | 0.33% | 827,637 |
| Oct 8, 2024 | 12.22 | 12.30 | 12.01 | 12.16 | 12.16 | 0.91% | 1,072,628 |
| Oct 7, 2024 | 12.12 | 12.16 | 11.88 | 12.05 | 12.05 | -2.51% | 1,114,860 |
| Oct 4, 2024 | 12.44 | 12.44 | 11.99 | 12.36 | 12.36 | -2.06% | 1,904,016 |
| Oct 3, 2024 | 12.83 | 12.99 | 12.50 | 12.62 | 12.62 | -2.92% | 1,288,945 |
| Oct 2, 2024 | 12.76 | 13.03 | 12.72 | 13.00 | 13.00 | -1.22% | 1,318,498 |
| Oct 1, 2024 | 13.50 | 13.56 | 12.97 | 13.16 | 13.16 | -1.57% | 1,218,423 |
| Sep 30, 2024 | 12.88 | 13.41 | 12.84 | 13.37 | 13.37 | 2.37% | 1,064,356 |
| Sep 27, 2024 | 13.19 | 13.38 | 13.00 | 13.06 | 13.06 | 0.38% | 1,030,871 |
| Sep 26, 2024 | 13.51 | 13.51 | 12.87 | 13.01 | 13.01 | -3.20% | 1,563,537 |
| Sep 25, 2024 | 13.65 | 13.78 | 13.30 | 13.44 | 13.44 | -1.32% | 1,266,756 |
| Sep 24, 2024 | 13.48 | 13.74 | 13.24 | 13.62 | 13.62 | -0.44% | 1,248,721 |
| Sep 23, 2024 | 13.51 | 13.69 | 13.40 | 13.68 | 13.62 | 3.25% | 1,249,683 |
| Sep 20, 2024 | 13.05 | 13.28 | 12.97 | 13.25 | 13.19 | -0.38% | 1,260,501 |
| Sep 19, 2024 | 13.81 | 13.81 | 13.06 | 13.30 | 13.24 | -0.89% | 2,150,916 |
| Sep 18, 2024 | 13.60 | 13.98 | 13.36 | 13.42 | 13.36 | -0.89% | 2,339,486 |
| Sep 17, 2024 | 13.91 | 14.01 | 13.40 | 13.54 | 13.48 | -2.52% | 1,910,497 |
| Sep 16, 2024 | 13.96 | 14.07 | 13.76 | 13.89 | 13.83 | 1.02% | 1,614,986 |
| Sep 13, 2024 | 13.65 | 13.76 | 13.52 | 13.75 | 13.69 | 2.08% | 1,274,064 |
| Sep 12, 2024 | 13.45 | 13.52 | 13.01 | 13.47 | 13.41 | 0.45% | 1,437,766 |
| Sep 11, 2024 | 13.16 | 13.44 | 12.67 | 13.41 | 13.35 | -0.81% | 2,582,434 |
| Sep 10, 2024 | 12.98 | 13.54 | 12.93 | 13.52 | 13.46 | 5.21% | 1,994,350 |
| Sep 9, 2024 | 12.45 | 12.93 | 12.34 | 12.85 | 12.79 | 3.63% | 1,645,451 |
| Sep 6, 2024 | 12.42 | 12.46 | 12.06 | 12.40 | 12.35 | - | 2,359,399 |
| Sep 5, 2024 | 12.81 | 12.82 | 12.31 | 12.40 | 12.35 | -1.20% | 1,849,829 |
| Sep 4, 2024 | 12.50 | 12.91 | 12.32 | 12.55 | 12.50 | 0.64% | 2,242,844 |
| Sep 3, 2024 | 12.17 | 12.62 | 12.08 | 12.47 | 12.42 | 0.97% | 2,534,858 |
| Aug 30, 2024 | 12.13 | 12.38 | 11.90 | 12.35 | 12.30 | 2.75% | 1,733,447 |
| Aug 29, 2024 | 12.19 | 12.19 | 11.86 | 12.02 | 11.97 | -1.23% | 1,959,634 |
| Aug 28, 2024 | 12.30 | 12.41 | 11.95 | 12.17 | 12.12 | -1.06% | 1,533,024 |
| Aug 27, 2024 | 12.01 | 12.34 | 11.93 | 12.30 | 12.25 | 0.65% | 1,763,124 |
| Aug 26, 2024 | 12.41 | 12.49 | 12.16 | 12.22 | 12.17 | -0.33% | 2,033,544 |
| Aug 23, 2024 | 11.70 | 12.31 | 11.65 | 12.26 | 12.21 | 5.87% | 2,211,336 |
| Aug 22, 2024 | 11.40 | 11.58 | 11.32 | 11.58 | 11.53 | 1.85% | 1,189,504 |
| Aug 21, 2024 | 11.29 | 11.42 | 11.09 | 11.37 | 11.32 | 0.89% | 1,057,975 |
| Aug 20, 2024 | 11.26 | 11.35 | 11.11 | 11.27 | 11.22 | 0.09% | 812,436 |
| Aug 19, 2024 | 11.01 | 11.27 | 11.01 | 11.26 | 11.21 | 2.09% | 889,323 |
| Aug 16, 2024 | 11.05 | 11.15 | 10.88 | 11.03 | 10.98 | -0.36% | 1,610,777 |
| Aug 15, 2024 | 11.17 | 11.23 | 10.92 | 11.07 | 11.02 | -0.98% | 1,025,539 |
| Aug 14, 2024 | 11.09 | 11.33 | 10.99 | 11.18 | 11.13 | 1.27% | 1,025,459 |
| Aug 13, 2024 | 11.02 | 11.10 | 10.85 | 11.04 | 10.99 | 1.85% | 926,409 |
| Aug 12, 2024 | 10.99 | 10.99 | 10.60 | 10.84 | 10.79 | -1.81% | 1,337,176 |
| Aug 9, 2024 | 10.97 | 11.12 | 10.65 | 11.04 | 10.99 | 1.47% | 797,479 |
| Aug 8, 2024 | 10.61 | 10.91 | 10.46 | 10.88 | 10.83 | 2.54% | 971,819 |
| Aug 7, 2024 | 11.02 | 11.38 | 10.57 | 10.61 | 10.56 | -2.39% | 2,389,911 |
| Aug 6, 2024 | 10.24 | 11.16 | 10.09 | 10.87 | 10.82 | 6.57% | 2,201,264 |
| Aug 5, 2024 | 10.65 | 11.16 | 10.13 | 10.20 | 10.16 | -8.68% | 3,656,754 |
| Aug 2, 2024 | 11.16 | 11.51 | 10.87 | 11.17 | 11.12 | 0.27% | 3,121,384 |
| Aug 1, 2024 | 10.87 | 11.19 | 10.81 | 11.14 | 11.09 | 4.80% | 3,054,512 |
| Jul 31, 2024 | 10.75 | 11.00 | 10.54 | 10.63 | 10.58 | -0.75% | 2,469,165 |
| Jul 30, 2024 | 10.63 | 10.79 | 10.50 | 10.71 | 10.66 | 1.90% | 1,858,505 |
| Jul 29, 2024 | 10.32 | 10.61 | 10.08 | 10.51 | 10.46 | 1.94% | 1,567,161 |
| Jul 26, 2024 | 9.92 | 10.41 | 9.91 | 10.31 | 10.27 | 4.78% | 1,632,926 |
| Jul 25, 2024 | 10.14 | 10.47 | 9.77 | 9.84 | 9.80 | -1.80% | 2,607,937 |
| Jul 24, 2024 | 10.33 | 10.63 | 9.96 | 10.02 | 9.98 | -4.02% | 1,754,106 |
| Jul 23, 2024 | 10.45 | 10.65 | 10.29 | 10.44 | 10.39 | -0.38% | 1,377,470 |
| Jul 22, 2024 | 10.25 | 10.52 | 10.06 | 10.48 | 10.43 | 2.85% | 1,315,646 |
| Jul 19, 2024 | 10.23 | 10.32 | 10.05 | 10.19 | 10.15 | -0.68% | 1,183,460 |
| Jul 18, 2024 | 10.33 | 10.84 | 10.16 | 10.26 | 10.22 | -2.29% | 1,875,274 |
| Jul 17, 2024 | 10.16 | 10.68 | 10.16 | 10.50 | 10.45 | 2.34% | 2,575,397 |
| Jul 16, 2024 | 10.13 | 10.26 | 9.92 | 10.26 | 10.22 | 3.12% | 1,465,747 |
| Jul 15, 2024 | 9.92 | 10.00 | 9.72 | 9.95 | 9.91 | 1.12% | 1,120,174 |
| Jul 12, 2024 | 9.81 | 10.01 | 9.73 | 9.84 | 9.80 | 2.07% | 1,840,376 |
| Jul 11, 2024 | 9.30 | 9.76 | 9.28 | 9.64 | 9.60 | 8.31% | 2,167,559 |
| Jul 10, 2024 | 8.84 | 8.92 | 8.64 | 8.90 | 8.86 | 1.83% | 540,262 |
| Jul 9, 2024 | 8.74 | 8.82 | 8.47 | 8.74 | 8.70 | 0.23% | 898,463 |
| Jul 8, 2024 | 8.67 | 8.77 | 8.61 | 8.72 | 8.68 | 0.46% | 529,066 |
| Jul 5, 2024 | 8.64 | 8.70 | 8.47 | 8.68 | 8.64 | 1.05% | 437,278 |
| Jul 3, 2024 | 8.69 | 8.77 | 8.57 | 8.59 | 8.55 | -0.46% | 354,051 |
| Jul 2, 2024 | 8.50 | 8.68 | 8.47 | 8.63 | 8.59 | 1.41% | 405,136 |