Direxion Daily Real Estate Bull 3x Shares (DRN)
NYSEARCA: DRN · Real-Time Price · USD
9.04
-0.02 (-0.22%)
At close: Apr 25, 2025, 4:00 PM
8.77
-0.27 (-2.99%)
Pre-market: Apr 28, 2025, 4:11 AM EDT

DRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20259.139.178.869.049.04-0.22%656,898
Apr 24, 20259.009.298.879.069.060.55%854,967
Apr 23, 20259.309.508.849.019.010.56%1,163,349
Apr 22, 20258.819.088.698.968.966.04%976,472
Apr 21, 20258.778.848.128.458.45-6.32%975,265
Apr 17, 20258.689.218.689.029.024.88%584,685
Apr 16, 20258.758.958.448.608.60-0.46%773,578
Apr 15, 20258.588.818.498.648.640.70%518,903
Apr 14, 20258.258.728.198.588.586.32%809,294
Apr 11, 20257.668.107.368.078.074.13%637,763
Apr 10, 20258.038.287.157.757.75-6.17%2,434,287
Apr 9, 20256.718.376.318.268.2616.67%3,638,183
Apr 8, 20258.188.226.817.087.08-7.69%1,785,309
Apr 7, 20257.818.547.097.677.67-6.69%2,492,461
Apr 4, 20259.269.378.208.228.22-13.84%2,269,086
Apr 3, 202510.0110.469.499.549.54-9.14%1,961,063
Apr 2, 202510.3410.5510.1310.5010.501.45%698,111
Apr 1, 202510.3910.449.9610.3510.350.29%802,308
Mar 31, 202510.1210.5110.0510.3210.322.99%771,277
Mar 28, 202510.1510.179.8310.0210.02-0.30%890,187
Mar 27, 202510.1410.389.9610.0510.05-0.59%576,740
Mar 26, 202510.0010.249.9710.1110.111.40%458,917
Mar 25, 202510.2910.339.789.979.97-4.04%546,575
Mar 24, 202510.1210.4610.0210.3910.324.11%553,936
Mar 21, 202510.1910.199.799.989.92-3.11%509,554
Mar 20, 202510.3810.4810.1810.3010.24-0.39%491,021
Mar 19, 202510.3410.5710.0710.3410.270.29%797,537
Mar 18, 202510.4910.6510.1810.3110.25-1.81%851,262
Mar 17, 20259.9810.609.9810.5010.435.11%774,626
Mar 14, 20259.6910.009.539.999.935.71%621,066
Mar 13, 202510.0110.199.399.459.39-5.69%860,326
Mar 12, 202510.1710.279.9310.029.96-1.18%852,782
Mar 11, 202510.5610.669.9610.1410.08-3.43%1,618,758
Mar 10, 202510.6911.1010.3210.5010.43-2.51%1,264,044
Mar 7, 202510.7010.9110.3910.7710.701.41%1,840,102
Mar 6, 202511.2111.3310.5710.6210.55-8.05%1,644,341
Mar 5, 202510.8711.6610.8711.5511.482.94%1,061,974
Mar 4, 202511.6511.9411.1811.2211.15-3.61%1,472,328
Mar 3, 202511.4811.8411.3911.6411.572.11%1,165,271
Feb 28, 202511.3111.4511.0111.4011.332.43%1,076,929
Feb 27, 202511.0211.3310.9411.1311.061.27%840,286
Feb 26, 202511.2511.3110.9210.9910.92-1.87%723,982
Feb 25, 202510.9411.3310.9311.2011.133.51%800,047
Feb 24, 202510.7011.0010.5710.8210.751.12%584,254
Feb 21, 202510.9711.0110.5210.7010.63-2.46%720,577
Feb 20, 202510.7611.0310.5810.9710.901.95%942,488
Feb 19, 202510.5410.8210.5110.7610.690.75%547,498
Feb 18, 202510.5010.8310.4910.6810.610.75%562,712
Feb 14, 202510.8210.9210.5910.6010.53-1.30%997,141
Feb 13, 202510.4310.8210.3210.7410.672.38%956,337