Direxion Daily Real Estate Bull 3x Shares (DRN)
NYSEARCA: DRN · Real-Time Price · USD
10.02
-0.03 (-0.30%)
At close: Mar 28, 2025, 4:00 PM
10.00
-0.02 (-0.21%)
After-hours: Mar 28, 2025, 6:23 PM EDT

DRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202510.1510.179.8310.0210.02-0.30%890,184
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
Feb 12, 202510.2510.6010.1310.4910.42-2.51%733,039
Feb 11, 202510.4510.7710.4010.7610.691.51%429,507
Feb 10, 202510.6110.6610.3210.6010.530.57%647,384
Feb 7, 202510.7010.7910.4210.5410.47-1.40%717,056
Feb 6, 202510.7210.8010.4710.6910.620.94%755,881
Feb 5, 202510.3610.6810.1710.5910.524.54%911,191
Feb 4, 202510.0210.209.8210.1310.07-0.10%841,080
Feb 3, 20259.8510.249.6410.1410.08-0.39%1,303,341
Jan 31, 202510.2310.4910.1010.1810.12-0.88%908,567
Jan 30, 202510.1910.4910.0010.2710.214.16%1,028,914
Jan 29, 202510.2810.329.749.869.80-3.62%964,850
Jan 28, 202510.5710.5710.1310.2310.17-3.85%924,777
Jan 27, 202510.2210.6610.2110.6410.573.00%1,963,703
Jan 24, 202510.1210.5310.1210.3310.260.78%827,178
Jan 23, 202510.0910.259.7910.2510.192.50%780,089
Jan 22, 202510.4310.509.9810.009.94-5.30%1,111,800
Jan 21, 202510.1410.6010.1310.5610.495.07%1,930,445
Jan 17, 202510.1610.2010.0110.059.990.20%1,752,465
Jan 16, 20259.5210.069.3910.039.976.48%1,384,859