Skip to main content
logo
Direxion Daily Real Estate Bull 3x Shares (DRN)
NYSEARCA: DRN · Real-Time Price · USD
8.47
+0.17 (2.05%)
At close: Dec 22, 2025, 4:00 PM EST
8.33
-0.14 (-1.65%)
Pre-market: Dec 23, 2025, 8:00 AM EST

DRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 20258.268.518.208.478.472.05%472,989
Dec 19, 20258.348.488.308.308.30-1.31%336,181
Dec 18, 20258.698.728.388.418.41-1.87%473,198
Dec 17, 20258.508.658.448.578.571.30%321,856
Dec 16, 20258.718.768.438.468.46-2.65%802,783
Dec 15, 20258.678.728.508.698.691.16%286,091
Dec 12, 20258.698.818.498.598.59-0.35%299,521
Dec 11, 20258.538.708.518.628.621.53%553,328
Dec 10, 20258.458.678.458.498.490.47%420,398
Dec 9, 20258.678.808.428.458.45-1.74%302,511
Dec 8, 20258.788.788.588.608.60-1.83%415,808
Dec 5, 20258.778.888.718.768.76-0.34%167,395
Dec 4, 20258.788.968.738.798.79-0.57%321,735
Dec 3, 20258.838.898.708.848.840.68%387,564
Dec 2, 20258.868.948.688.788.78-0.68%440,911
Dec 1, 20258.939.068.838.848.84-3.91%452,508
Nov 28, 20259.109.309.079.209.201.10%240,971
Nov 26, 20258.959.248.899.109.101.34%622,442
Nov 25, 20258.859.108.858.988.982.28%539,556
Nov 24, 20258.748.838.578.788.780.46%465,190
Nov 21, 20258.498.868.468.748.743.68%651,036
Nov 20, 20258.658.818.428.438.43-1.06%719,570
Nov 19, 20258.778.778.438.528.52-2.07%513,228
Nov 18, 20258.598.788.548.708.700.81%467,071
Nov 17, 20258.808.898.558.638.63-1.82%437,668
Nov 14, 20258.768.858.658.798.790.57%402,958
Nov 13, 20259.049.058.708.748.74-3.96%523,129
Nov 12, 20259.239.279.109.109.10-2.15%366,967
Nov 11, 20259.079.329.079.309.303.22%540,536
Nov 10, 20258.999.128.829.019.01-0.22%561,449
Nov 7, 20258.729.058.729.039.033.91%574,245
Nov 6, 20258.838.908.698.698.69-1.47%440,510
Nov 5, 20258.908.958.698.828.82-0.23%664,462
Nov 4, 20258.848.888.718.848.840.68%955,062
Nov 3, 20258.568.798.438.788.78-0.45%702,091
Oct 31, 20258.688.938.578.828.82-867,663
Oct 30, 20258.648.988.648.828.821.38%1,853,952
Oct 29, 20259.269.268.598.708.70-8.03%2,967,052
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