Direxion Daily Real Estate Bull 3X ETF (DRN)
NYSEARCA: DRN · Real-Time Price · USD
9.17
+0.09 (0.99%)
Apr 6, 2026, 4:00 PM EDT - Market closed
DRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 9.05 | 9.23 | 8.93 | 9.17 | 9.17 | 0.99% | 1,861,476 |
| Apr 2, 2026 | 8.58 | 9.13 | 8.51 | 9.08 | 9.08 | 4.73% | 2,262,476 |
| Apr 1, 2026 | 8.71 | 8.77 | 8.54 | 8.67 | 8.67 | 0.93% | 2,254,041 |
| Mar 31, 2026 | 8.46 | 8.78 | 8.31 | 8.59 | 8.59 | 4.63% | 1,828,827 |
| Mar 30, 2026 | 8.34 | 8.54 | 8.12 | 8.21 | 8.21 | 1.36% | 1,039,831 |
| Mar 27, 2026 | 8.21 | 8.37 | 8.05 | 8.10 | 8.10 | -2.17% | 1,059,775 |
| Mar 26, 2026 | 8.24 | 8.46 | 8.13 | 8.28 | 8.28 | 0.12% | 1,231,457 |
| Mar 25, 2026 | 8.45 | 8.46 | 8.16 | 8.27 | 8.27 | -0.36% | 1,529,818 |
| Mar 24, 2026 | 8.40 | 8.57 | 8.24 | 8.30 | 8.30 | -2.92% | 1,196,800 |
| Mar 23, 2026 | 8.81 | 8.84 | 8.53 | 8.55 | 8.50 | 2.15% | 963,978 |
| Mar 20, 2026 | 9.23 | 9.24 | 8.27 | 8.37 | 8.32 | -9.42% | 1,114,277 |
| Mar 19, 2026 | 9.20 | 9.34 | 9.06 | 9.24 | 9.19 | -0.65% | 1,395,967 |
| Mar 18, 2026 | 9.76 | 9.76 | 9.29 | 9.30 | 9.25 | -4.91% | 1,572,407 |
| Mar 17, 2026 | 9.87 | 10.02 | 9.77 | 9.78 | 9.72 | 0.82% | 2,059,816 |
| Mar 16, 2026 | 9.64 | 9.88 | 9.64 | 9.70 | 9.64 | 2.32% | 950,814 |
| Mar 13, 2026 | 9.60 | 9.79 | 9.46 | 9.48 | 9.42 | 0.74% | 455,743 |
| Mar 12, 2026 | 9.39 | 9.61 | 9.30 | 9.41 | 9.35 | -1.98% | 516,625 |
| Mar 11, 2026 | 9.84 | 9.86 | 9.52 | 9.60 | 9.54 | -3.42% | 865,647 |
| Mar 10, 2026 | 9.89 | 10.21 | 9.78 | 9.94 | 9.88 | -0.70% | 627,349 |
| Mar 9, 2026 | 9.64 | 10.10 | 9.32 | 10.01 | 9.95 | 0.60% | 788,383 |
| Mar 6, 2026 | 10.01 | 10.02 | 9.79 | 9.95 | 9.89 | -3.12% | 637,661 |
| Mar 5, 2026 | 10.35 | 10.35 | 9.98 | 10.27 | 10.21 | -2.84% | 806,570 |
| Mar 4, 2026 | 10.41 | 10.61 | 10.23 | 10.57 | 10.51 | 0.19% | 619,156 |
| Mar 3, 2026 | 10.22 | 10.65 | 9.98 | 10.55 | 10.49 | -1.31% | 1,023,768 |
| Mar 2, 2026 | 10.40 | 10.81 | 10.33 | 10.69 | 10.63 | 0.56% | 649,971 |
| Feb 27, 2026 | 10.40 | 10.77 | 10.40 | 10.63 | 10.57 | 1.33% | 526,144 |
| Feb 26, 2026 | 10.47 | 10.56 | 10.35 | 10.49 | 10.43 | 1.35% | 341,861 |
| Feb 25, 2026 | 10.51 | 10.63 | 10.29 | 10.35 | 10.29 | -2.27% | 511,215 |
| Feb 24, 2026 | 10.40 | 10.62 | 10.38 | 10.59 | 10.53 | 0.95% | 424,430 |
| Feb 23, 2026 | 10.38 | 10.75 | 10.38 | 10.49 | 10.43 | 0.29% | 442,087 |
| Feb 20, 2026 | 10.23 | 10.46 | 10.21 | 10.46 | 10.40 | 2.45% | 409,877 |
| Feb 19, 2026 | 10.32 | 10.46 | 10.08 | 10.21 | 10.15 | -1.07% | 479,195 |
| Feb 18, 2026 | 10.69 | 10.69 | 10.26 | 10.32 | 10.26 | -4.09% | 902,561 |
| Feb 17, 2026 | 10.58 | 10.78 | 10.38 | 10.76 | 10.70 | 3.07% | 1,164,228 |
| Feb 13, 2026 | 10.12 | 10.56 | 10.01 | 10.44 | 10.38 | 4.19% | 904,073 |
| Feb 12, 2026 | 10.38 | 10.61 | 10.01 | 10.02 | 9.96 | 0.30% | 1,291,787 |
| Feb 11, 2026 | 10.06 | 10.15 | 9.92 | 9.99 | 9.93 | -0.10% | 677,531 |
| Feb 10, 2026 | 9.62 | 10.06 | 9.61 | 10.00 | 9.94 | 4.38% | 551,350 |
| Feb 9, 2026 | 9.41 | 9.61 | 9.23 | 9.58 | 9.52 | 1.59% | 354,157 |
| Feb 6, 2026 | 9.13 | 9.45 | 9.09 | 9.43 | 9.37 | 5.13% | 506,340 |
| Feb 5, 2026 | 9.02 | 9.12 | 8.79 | 8.97 | 8.92 | -1.43% | 633,789 |
| Feb 4, 2026 | 8.78 | 9.21 | 8.75 | 9.10 | 9.05 | 4.72% | 882,609 |
| Feb 3, 2026 | 8.80 | 8.85 | 8.51 | 8.69 | 8.64 | -1.03% | 992,385 |
| Feb 2, 2026 | 9.12 | 9.20 | 8.78 | 8.78 | 8.73 | -3.30% | 629,297 |
| Jan 30, 2026 | 8.98 | 9.10 | 8.74 | 9.08 | 9.03 | 0.33% | 724,878 |
| Jan 29, 2026 | 8.79 | 9.11 | 8.73 | 9.05 | 9.00 | 3.90% | 837,240 |
| Jan 28, 2026 | 8.94 | 9.06 | 8.67 | 8.71 | 8.66 | -3.22% | 542,801 |
| Jan 27, 2026 | 9.01 | 9.06 | 8.88 | 9.00 | 8.95 | 0.22% | 518,823 |
| Jan 26, 2026 | 9.06 | 9.17 | 8.96 | 8.98 | 8.93 | -0.33% | 272,347 |
| Jan 23, 2026 | 8.90 | 9.05 | 8.80 | 9.01 | 8.96 | 0.78% | 519,701 |