Direxion Daily Real Estate Bull 3X ETF (DRN)
NYSEARCA: DRN · Real-Time Price · USD
8.86
+0.18 (2.07%)
At close: Oct 12, 2026, 4:00 PM EDT
8.98
+0.12 (1.35%)
Pre-market: Oct 13, 2026, 4:04 AM EDT
DRN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 8.68 | 8.86 | 8.59 | 8.86 | 8.86 | 2.07% | 1,645,237 |
| Oct 9, 2026 | 8.44 | 8.71 | 8.39 | 8.68 | 8.68 | 5.72% | 2,001,757 |
| Oct 8, 2026 | 8.00 | 8.26 | 7.88 | 8.21 | 8.21 | 1.86% | 2,186,142 |
| Oct 7, 2026 | 8.34 | 8.39 | 8.05 | 8.06 | 8.06 | -3.82% | 2,378,591 |
| Oct 6, 2026 | 8.16 | 8.48 | 8.16 | 8.38 | 8.38 | 3.33% | 1,785,111 |
| Oct 5, 2026 | 8.16 | 8.26 | 7.99 | 8.11 | 8.11 | -1.22% | 2,499,933 |
| Oct 2, 2026 | 8.25 | 8.50 | 8.19 | 8.21 | 8.21 | 0.61% | 1,519,306 |
| Oct 1, 2026 | 8.29 | 8.29 | 7.98 | 8.16 | 8.16 | -1.57% | 2,066,054 |
| Sep 30, 2026 | 8.68 | 8.68 | 8.27 | 8.29 | 8.29 | -3.04% | 1,078,189 |
| Sep 29, 2026 | 8.53 | 8.66 | 8.38 | 8.55 | 8.55 | -0.23% | 907,737 |
| Sep 28, 2026 | 8.70 | 8.79 | 8.48 | 8.57 | 8.57 | -1.49% | 1,324,817 |
| Sep 25, 2026 | 8.82 | 8.85 | 8.55 | 8.70 | 8.70 | -0.80% | 1,734,995 |
| Sep 24, 2026 | 9.00 | 9.02 | 8.74 | 8.77 | 8.77 | -1.57% | 1,858,688 |
| Sep 23, 2026 | 9.10 | 9.26 | 8.87 | 8.91 | 8.91 | -4.50% | 2,133,262 |
| Sep 22, 2026 | 9.44 | 9.44 | 9.27 | 9.33 | 9.33 | -0.61% | 1,653,801 |
| Sep 21, 2026 | 9.27 | 9.49 | 9.26 | 9.46 | 9.39 | 2.94% | 1,876,223 |
| Sep 18, 2026 | 9.29 | 9.36 | 9.17 | 9.19 | 9.12 | -2.96% | 1,787,289 |
| Sep 17, 2026 | 9.56 | 9.61 | 9.40 | 9.47 | 9.40 | 0.96% | 1,608,327 |
| Sep 16, 2026 | 9.58 | 9.84 | 9.25 | 9.38 | 9.31 | -1.88% | 1,964,747 |
| Sep 15, 2026 | 9.67 | 9.67 | 9.31 | 9.56 | 9.49 | -0.52% | 2,717,748 |
| Sep 14, 2026 | 9.78 | 9.91 | 9.49 | 9.61 | 9.54 | -1.74% | 1,588,766 |
| Sep 11, 2026 | 9.74 | 9.89 | 9.68 | 9.78 | 9.71 | 2.30% | 1,613,680 |
| Sep 10, 2026 | 9.82 | 9.94 | 9.50 | 9.56 | 9.49 | -2.75% | 1,420,199 |
| Sep 9, 2026 | 10.08 | 10.16 | 9.79 | 9.83 | 9.75 | -3.25% | 1,961,248 |
| Sep 8, 2026 | 10.10 | 10.40 | 10.05 | 10.16 | 10.08 | - | 1,521,618 |
| Sep 4, 2026 | 10.23 | 10.42 | 10.15 | 10.16 | 10.08 | -2.40% | 1,737,653 |
| Sep 3, 2026 | 10.22 | 10.42 | 10.14 | 10.41 | 10.33 | 3.38% | 1,594,873 |
| Sep 2, 2026 | 10.26 | 10.28 | 9.94 | 10.07 | 9.99 | -2.14% | 1,901,726 |
| Sep 1, 2026 | 10.27 | 10.52 | 10.18 | 10.29 | 10.21 | -0.58% | 2,524,257 |
| Aug 31, 2026 | 10.50 | 10.50 | 10.16 | 10.35 | 10.27 | -2.36% | 1,526,991 |
| Aug 28, 2026 | 10.83 | 10.90 | 10.53 | 10.60 | 10.52 | -1.30% | 1,396,090 |
| Aug 27, 2026 | 10.92 | 11.01 | 10.72 | 10.74 | 10.66 | -2.98% | 1,615,066 |
| Aug 26, 2026 | 11.26 | 11.33 | 11.04 | 11.07 | 10.99 | -1.69% | 1,483,662 |
| Aug 25, 2026 | 11.19 | 11.34 | 11.11 | 11.26 | 11.17 | - | 1,198,066 |
| Aug 24, 2026 | 11.13 | 11.29 | 10.98 | 11.26 | 11.17 | 1.90% | 1,068,369 |
| Aug 21, 2026 | 11.17 | 11.20 | 10.95 | 11.05 | 10.97 | -0.27% | 791,344 |
| Aug 20, 2026 | 10.89 | 11.23 | 10.88 | 11.08 | 11.00 | 0.54% | 1,118,416 |
| Aug 19, 2026 | 10.95 | 11.07 | 10.75 | 11.02 | 10.94 | 2.32% | 793,688 |
| Aug 18, 2026 | 11.01 | 11.11 | 10.73 | 10.77 | 10.69 | -1.19% | 779,782 |
| Aug 17, 2026 | 11.05 | 11.06 | 10.82 | 10.90 | 10.82 | -2.77% | 706,807 |
| Aug 14, 2026 | 11.08 | 11.25 | 11.06 | 11.21 | 11.12 | 0.90% | 433,926 |
| Aug 13, 2026 | 10.80 | 11.18 | 10.80 | 11.11 | 11.03 | 4.03% | 582,615 |
| Aug 12, 2026 | 10.38 | 10.70 | 10.38 | 10.68 | 10.60 | 2.79% | 552,329 |
| Aug 11, 2026 | 10.50 | 10.64 | 10.35 | 10.39 | 10.31 | -2.17% | 926,375 |
| Aug 10, 2026 | 10.98 | 10.98 | 10.51 | 10.62 | 10.54 | -4.07% | 738,056 |
| Aug 7, 2026 | 10.89 | 11.24 | 10.86 | 11.07 | 10.99 | 1.19% | 488,642 |
| Aug 6, 2026 | 11.30 | 11.45 | 10.83 | 10.94 | 10.86 | -2.67% | 547,172 |
| Aug 5, 2026 | 11.26 | 11.29 | 10.86 | 11.24 | 11.15 | 0.18% | 669,858 |
| Aug 4, 2026 | 11.02 | 11.26 | 10.67 | 11.22 | 11.13 | -0.18% | 860,582 |
| Aug 3, 2026 | 11.26 | 11.37 | 10.99 | 11.24 | 11.15 | 0.81% | 558,808 |