Direxion Daily Real Estate Bull 3x Shares (DRN)
NYSEARCA: DRN · Real-Time Price · USD
9.46
-0.65 (-6.43%)
At close: Oct 28, 2025, 4:00 PM EDT
9.38
-0.08 (-0.85%)
Pre-market: Oct 29, 2025, 8:45 AM EDT

DRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202510.0010.039.449.469.46-6.43%1,639,681
Oct 27, 202510.1110.159.9110.1110.110.50%512,282
Oct 24, 202510.0910.2110.0510.0610.061.00%577,225
Oct 23, 202510.0210.129.709.969.96-0.20%630,516
Oct 22, 20259.9810.049.849.989.981.22%535,239
Oct 21, 20259.9010.049.799.869.86-1.00%377,351
Oct 20, 20259.809.969.749.969.963.11%427,473
Oct 17, 20259.539.709.389.669.661.68%460,201
Oct 16, 20259.659.759.469.509.50-0.84%894,349
Oct 15, 20259.289.679.259.589.584.70%1,051,008
Oct 14, 20258.859.228.859.159.152.46%919,428
Oct 13, 20258.828.958.748.938.931.71%706,883
Oct 10, 20259.159.208.758.788.78-3.41%1,139,767
Oct 9, 20259.229.309.039.099.09-1.62%668,321
Oct 8, 20259.249.329.169.249.24-1.39%654,575
Oct 7, 20259.489.489.249.379.37-0.74%874,400
Oct 6, 20259.789.789.449.449.44-3.28%1,196,612
Oct 3, 20259.649.979.649.769.761.24%550,227
Oct 2, 20259.719.729.499.649.64-1.53%544,208
Oct 1, 20259.819.949.729.799.79-634,447
Sep 30, 20259.709.819.589.799.791.03%515,604
Sep 29, 20259.699.749.539.699.690.52%543,623
Sep 26, 20259.409.689.409.649.643.10%411,489
Sep 25, 20259.389.569.359.359.35-0.95%643,551
Sep 24, 20259.679.709.439.449.44-2.98%592,554
Sep 23, 20259.529.789.519.739.731.67%466,214
Sep 22, 20259.479.629.339.579.520.95%549,552
Sep 19, 20259.679.699.479.489.43-1.46%457,170
Sep 18, 20259.599.769.549.629.570.21%1,085,019
Sep 17, 20259.7010.049.599.609.55-0.41%1,302,866
Sep 16, 20259.819.869.579.649.59-1.53%816,003
Sep 15, 20259.919.999.739.799.74-0.41%670,052
Sep 12, 20259.9310.009.819.839.78-1.40%505,234
Sep 11, 20259.6010.049.579.979.924.84%803,732
Sep 10, 20259.539.749.489.519.46-0.21%828,589
Sep 9, 20259.499.549.409.539.48-0.42%575,470
Sep 8, 20259.409.579.329.579.52-1.85%999,649
Sep 5, 20259.659.909.589.759.703.07%764,792
Sep 4, 20259.409.529.229.469.411.83%714,099
Sep 3, 20259.289.419.209.299.24-0.85%764,873
Sep 2, 20259.599.659.279.379.32-5.07%805,996
Aug 29, 20259.729.889.729.879.821.33%446,980
Aug 28, 20259.809.809.589.749.69-0.61%560,530
Aug 27, 20259.739.919.729.809.751.34%421,049
Aug 26, 20259.749.819.589.679.62-0.92%559,360
Aug 25, 20259.919.989.729.769.71-1.71%477,049
Aug 22, 20259.6110.099.619.939.884.86%1,177,143
Aug 21, 20259.509.599.379.479.42-1.25%613,990
Aug 20, 20259.569.839.539.599.540.95%940,930
Aug 19, 20259.139.509.119.509.455.56%986,930