Direxion Daily Real Estate Bull 3X ETF (DRN)
NYSEARCA: DRN · Real-Time Price · USD
9.33
-0.06 (-0.61%)
Sep 22, 2026, 4:00 PM EDT - Market closed
DRN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.44 | 9.44 | 9.27 | 9.33 | 9.33 | -1.37% | 1,653,722 |
| Sep 21, 2026 | 9.27 | 9.49 | 9.26 | 9.46 | 9.46 | 2.94% | 1,876,056 |
| Sep 18, 2026 | 9.29 | 9.36 | 9.17 | 9.19 | 9.19 | -2.96% | 1,786,547 |
| Sep 17, 2026 | 9.56 | 9.61 | 9.40 | 9.47 | 9.47 | 0.96% | 1,608,321 |
| Sep 16, 2026 | 9.58 | 9.84 | 9.25 | 9.38 | 9.38 | -1.88% | 1,963,948 |
| Sep 15, 2026 | 9.67 | 9.67 | 9.31 | 9.56 | 9.56 | -0.52% | 2,712,093 |
| Sep 14, 2026 | 9.78 | 9.91 | 9.49 | 9.61 | 9.61 | -1.74% | 1,588,736 |
| Sep 11, 2026 | 9.74 | 9.89 | 9.68 | 9.78 | 9.78 | 2.30% | 1,612,349 |
| Sep 10, 2026 | 9.82 | 9.94 | 9.50 | 9.56 | 9.56 | -2.75% | 1,419,808 |
| Sep 9, 2026 | 10.08 | 10.16 | 9.79 | 9.83 | 9.83 | -3.25% | 1,960,453 |
| Sep 8, 2026 | 10.10 | 10.40 | 10.05 | 10.16 | 10.16 | - | 1,521,476 |
| Sep 4, 2026 | 10.23 | 10.42 | 10.15 | 10.16 | 10.16 | -2.40% | 1,735,219 |
| Sep 3, 2026 | 10.22 | 10.42 | 10.14 | 10.41 | 10.41 | 3.38% | 1,594,071 |
| Sep 2, 2026 | 10.26 | 10.28 | 9.94 | 10.07 | 10.07 | -2.14% | 1,900,889 |
| Sep 1, 2026 | 10.27 | 10.52 | 10.18 | 10.29 | 10.29 | -0.58% | 2,523,986 |
| Aug 31, 2026 | 10.50 | 10.50 | 10.16 | 10.35 | 10.35 | -2.36% | 1,525,294 |
| Aug 28, 2026 | 10.83 | 10.90 | 10.53 | 10.60 | 10.60 | -1.30% | 1,394,959 |
| Aug 27, 2026 | 10.92 | 11.01 | 10.72 | 10.74 | 10.74 | -2.98% | 1,612,995 |
| Aug 26, 2026 | 11.26 | 11.33 | 11.04 | 11.07 | 11.07 | -1.69% | 1,483,530 |
| Aug 25, 2026 | 11.19 | 11.34 | 11.11 | 11.26 | 11.26 | - | 1,196,755 |
| Aug 24, 2026 | 11.13 | 11.29 | 10.98 | 11.26 | 11.26 | 1.90% | 1,068,111 |
| Aug 21, 2026 | 11.17 | 11.20 | 10.95 | 11.05 | 11.05 | -0.27% | 789,723 |
| Aug 20, 2026 | 10.89 | 11.23 | 10.88 | 11.08 | 11.08 | 0.54% | 1,118,115 |
| Aug 19, 2026 | 10.95 | 11.07 | 10.75 | 11.02 | 11.02 | 2.32% | 792,818 |
| Aug 18, 2026 | 11.01 | 11.11 | 10.73 | 10.77 | 10.77 | -1.19% | 779,690 |
| Aug 17, 2026 | 11.05 | 11.06 | 10.82 | 10.90 | 10.90 | -2.77% | 706,557 |
| Aug 14, 2026 | 11.08 | 11.25 | 11.06 | 11.21 | 11.21 | 0.90% | 431,914 |
| Aug 13, 2026 | 10.80 | 11.18 | 10.80 | 11.11 | 11.11 | 4.03% | 581,992 |
| Aug 12, 2026 | 10.38 | 10.70 | 10.38 | 10.68 | 10.68 | 2.79% | 552,232 |
| Aug 11, 2026 | 10.50 | 10.64 | 10.35 | 10.39 | 10.39 | -2.17% | 922,075 |
| Aug 10, 2026 | 10.98 | 10.98 | 10.51 | 10.62 | 10.62 | -4.07% | 735,742 |
| Aug 7, 2026 | 10.89 | 11.24 | 10.86 | 11.07 | 11.07 | 1.19% | 487,944 |
| Aug 6, 2026 | 11.30 | 11.45 | 10.83 | 10.94 | 10.94 | -2.67% | 541,915 |
| Aug 5, 2026 | 11.26 | 11.29 | 10.86 | 11.24 | 11.24 | 0.18% | 668,328 |
| Aug 4, 2026 | 11.02 | 11.26 | 10.67 | 11.22 | 11.22 | -0.18% | 857,641 |
| Aug 3, 2026 | 11.26 | 11.37 | 10.99 | 11.24 | 11.24 | 0.81% | 552,188 |
| Jul 31, 2026 | 11.30 | 11.30 | 10.94 | 11.15 | 11.15 | -1.59% | 548,519 |
| Jul 30, 2026 | 11.80 | 11.87 | 11.05 | 11.33 | 11.33 | -4.23% | 833,049 |
| Jul 29, 2026 | 11.92 | 12.03 | 11.62 | 11.83 | 11.83 | -0.17% | 729,813 |
| Jul 28, 2026 | 11.93 | 12.21 | 11.85 | 11.85 | 11.85 | 1.20% | 523,774 |
| Jul 27, 2026 | 11.81 | 11.91 | 11.61 | 11.71 | 11.71 | -0.85% | 769,676 |
| Jul 24, 2026 | 11.27 | 11.97 | 11.27 | 11.81 | 11.81 | 6.40% | 1,094,748 |
| Jul 23, 2026 | 11.06 | 11.33 | 11.00 | 11.10 | 11.10 | -0.54% | 761,950 |
| Jul 22, 2026 | 11.32 | 11.41 | 11.09 | 11.16 | 11.16 | -1.06% | 749,802 |
| Jul 21, 2026 | 11.28 | 11.42 | 11.17 | 11.28 | 11.28 | -0.27% | 509,376 |
| Jul 20, 2026 | 11.30 | 11.53 | 11.18 | 11.31 | 11.31 | -1.31% | 595,913 |
| Jul 17, 2026 | 11.62 | 11.86 | 11.32 | 11.46 | 11.46 | -0.35% | 896,242 |
| Jul 16, 2026 | 10.91 | 11.54 | 10.91 | 11.50 | 11.50 | 6.09% | 599,176 |
| Jul 15, 2026 | 10.88 | 11.20 | 10.74 | 10.84 | 10.84 | 0.37% | 797,446 |
| Jul 14, 2026 | 10.99 | 11.02 | 10.73 | 10.80 | 10.80 | -1.28% | 669,451 |