Skip to main content
logo
Direxion Daily Real Estate Bull 3x Shares (DRN)
NYSEARCA: DRN · Real-Time Price · USD
8.66
+0.07 (0.81%)
At close: Jan 12, 2026, 4:00 PM EST
8.64
-0.02 (-0.23%)
After-hours: Jan 12, 2026, 4:22 PM EST

DRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 12, 20268.598.778.548.668.660.81%298,210
Jan 9, 20268.548.738.538.598.590.35%717,529
Jan 8, 20268.288.668.218.568.562.39%358,500
Jan 7, 20268.808.908.368.368.36-4.24%383,467
Jan 6, 20268.508.808.428.738.731.99%282,203
Jan 5, 20268.458.658.328.568.560.47%581,051
Jan 2, 20268.528.608.318.528.52-361,672
Dec 31, 20258.728.728.508.528.52-2.52%716,361
Dec 30, 20258.718.768.668.748.740.58%276,238
Dec 29, 20258.728.768.638.698.690.81%356,385
Dec 26, 20258.598.648.498.628.620.35%268,363
Dec 24, 20258.458.638.408.598.591.90%268,438
Dec 23, 20258.388.438.328.438.43-0.47%232,909
Dec 22, 20258.268.518.208.478.422.05%472,989
Dec 19, 20258.348.488.308.308.25-1.31%338,241
Dec 18, 20258.698.728.388.418.36-1.87%473,198
Dec 17, 20258.508.658.448.578.521.30%322,267
Dec 16, 20258.718.768.438.468.41-2.65%808,819
Dec 15, 20258.678.728.508.698.641.16%296,116
Dec 12, 20258.698.818.498.598.54-0.35%299,521
Dec 11, 20258.538.708.518.628.571.53%554,496
Dec 10, 20258.458.678.458.498.440.47%421,159
Dec 9, 20258.678.808.428.458.40-1.74%302,511
Dec 8, 20258.788.788.588.608.55-1.83%416,612
Dec 5, 20258.778.888.718.768.71-0.34%167,484
Dec 4, 20258.788.968.738.798.74-0.57%321,772
Dec 3, 20258.838.898.708.848.790.68%387,564
Dec 2, 20258.868.948.688.788.73-0.68%440,911
Dec 1, 20258.939.068.838.848.79-3.91%452,528
Nov 28, 20259.109.309.079.209.151.10%241,436
Nov 26, 20258.959.248.899.109.051.34%622,442
Nov 25, 20258.859.108.858.988.932.28%539,556
Nov 24, 20258.748.838.578.788.730.46%465,402
Nov 21, 20258.498.868.468.748.693.68%651,665
Nov 20, 20258.658.818.428.438.38-1.06%719,570
Nov 19, 20258.778.778.438.528.47-2.07%513,228
Nov 18, 20258.598.788.548.708.650.81%467,071
Nov 17, 20258.808.898.558.638.58-1.82%437,668
Nov 14, 20258.768.858.658.798.740.57%402,958
Nov 13, 20259.049.058.708.748.69-3.96%523,129
Nov 12, 20259.239.279.109.109.05-2.15%366,967
Nov 11, 20259.079.329.079.309.253.22%540,536
Nov 10, 20258.999.128.829.018.96-0.22%561,449
Nov 7, 20258.729.058.729.038.983.91%574,245
Nov 6, 20258.838.908.698.698.64-1.47%440,510
Nov 5, 20258.908.958.698.828.77-0.23%664,462
Nov 4, 20258.848.888.718.848.790.68%955,062
Nov 3, 20258.568.798.438.788.73-0.45%702,091
Oct 31, 20258.688.938.578.828.77-867,663
Oct 30, 20258.648.988.648.828.771.38%1,853,952