Direxion Daily Real Estate Bull 3X ETF (DRN)
NYSEARCA: DRN · Real-Time Price · USD
10.55
+0.30 (2.93%)
At close: Apr 28, 2026, 4:00 PM EDT
10.46
-0.09 (-0.85%)
After-hours: Apr 28, 2026, 6:50 PM EDT
DRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.48 | 10.59 | 10.14 | 10.55 | 10.55 | 2.93% | 1,614,183 |
| Apr 27, 2026 | 10.46 | 10.60 | 10.22 | 10.25 | 10.25 | -2.29% | 824,930 |
| Apr 24, 2026 | 10.61 | 10.75 | 10.49 | 10.49 | 10.49 | -1.13% | 653,054 |
| Apr 23, 2026 | 10.27 | 10.65 | 10.27 | 10.61 | 10.61 | 3.31% | 1,155,320 |
| Apr 22, 2026 | 10.59 | 10.75 | 10.15 | 10.27 | 10.27 | -2.00% | 1,204,660 |
| Apr 21, 2026 | 11.10 | 11.14 | 10.47 | 10.48 | 10.48 | -6.09% | 1,882,871 |
| Apr 20, 2026 | 10.91 | 11.16 | 10.91 | 11.16 | 11.16 | 1.27% | 1,661,859 |
| Apr 17, 2026 | 10.65 | 11.08 | 10.63 | 11.02 | 11.02 | 4.55% | 1,934,455 |
| Apr 16, 2026 | 10.28 | 10.56 | 10.28 | 10.54 | 10.54 | 2.63% | 1,770,140 |
| Apr 15, 2026 | 10.25 | 10.28 | 10.07 | 10.27 | 10.27 | -0.10% | 1,682,819 |
| Apr 14, 2026 | 9.92 | 10.31 | 9.89 | 10.28 | 10.28 | 2.80% | 1,312,591 |
| Apr 13, 2026 | 9.78 | 10.00 | 9.67 | 10.00 | 10.00 | 1.52% | 1,946,870 |
| Apr 10, 2026 | 9.88 | 9.96 | 9.72 | 9.85 | 9.85 | 0.31% | 1,393,085 |
| Apr 9, 2026 | 9.48 | 10.07 | 9.46 | 9.82 | 9.82 | 2.29% | 1,955,101 |
| Apr 8, 2026 | 9.55 | 9.66 | 9.41 | 9.60 | 9.60 | 4.92% | 1,774,208 |
| Apr 7, 2026 | 9.10 | 9.24 | 8.90 | 9.15 | 9.15 | -0.22% | 1,817,974 |
| Apr 6, 2026 | 9.05 | 9.23 | 8.93 | 9.17 | 9.17 | 0.99% | 1,861,476 |
| Apr 2, 2026 | 8.58 | 9.13 | 8.51 | 9.08 | 9.08 | 4.73% | 2,262,476 |
| Apr 1, 2026 | 8.71 | 8.77 | 8.54 | 8.67 | 8.67 | 0.93% | 2,254,041 |
| Mar 31, 2026 | 8.46 | 8.78 | 8.31 | 8.59 | 8.59 | 4.63% | 1,828,827 |
| Mar 30, 2026 | 8.34 | 8.54 | 8.12 | 8.21 | 8.21 | 1.36% | 1,039,831 |
| Mar 27, 2026 | 8.21 | 8.37 | 8.05 | 8.10 | 8.10 | -2.17% | 1,059,775 |
| Mar 26, 2026 | 8.24 | 8.46 | 8.13 | 8.28 | 8.28 | 0.12% | 1,231,457 |
| Mar 25, 2026 | 8.45 | 8.46 | 8.16 | 8.27 | 8.27 | -0.36% | 1,529,818 |
| Mar 24, 2026 | 8.40 | 8.57 | 8.24 | 8.30 | 8.30 | -2.92% | 1,196,800 |
| Mar 23, 2026 | 8.81 | 8.84 | 8.53 | 8.55 | 8.50 | 2.15% | 963,978 |
| Mar 20, 2026 | 9.23 | 9.24 | 8.27 | 8.37 | 8.32 | -9.42% | 1,114,277 |
| Mar 19, 2026 | 9.20 | 9.34 | 9.06 | 9.24 | 9.19 | -0.65% | 1,395,967 |
| Mar 18, 2026 | 9.76 | 9.76 | 9.29 | 9.30 | 9.25 | -4.91% | 1,572,407 |
| Mar 17, 2026 | 9.87 | 10.02 | 9.77 | 9.78 | 9.72 | 0.82% | 2,059,816 |
| Mar 16, 2026 | 9.64 | 9.88 | 9.64 | 9.70 | 9.64 | 2.32% | 950,814 |
| Mar 13, 2026 | 9.60 | 9.79 | 9.46 | 9.48 | 9.42 | 0.74% | 455,743 |
| Mar 12, 2026 | 9.39 | 9.61 | 9.30 | 9.41 | 9.35 | -1.98% | 516,625 |
| Mar 11, 2026 | 9.84 | 9.86 | 9.52 | 9.60 | 9.54 | -3.42% | 865,647 |
| Mar 10, 2026 | 9.89 | 10.21 | 9.78 | 9.94 | 9.88 | -0.70% | 627,349 |
| Mar 9, 2026 | 9.64 | 10.10 | 9.32 | 10.01 | 9.95 | 0.60% | 788,383 |
| Mar 6, 2026 | 10.01 | 10.02 | 9.79 | 9.95 | 9.89 | -3.12% | 637,661 |
| Mar 5, 2026 | 10.35 | 10.35 | 9.98 | 10.27 | 10.21 | -2.84% | 806,570 |
| Mar 4, 2026 | 10.41 | 10.61 | 10.23 | 10.57 | 10.51 | 0.19% | 619,156 |
| Mar 3, 2026 | 10.22 | 10.65 | 9.98 | 10.55 | 10.49 | -1.31% | 1,023,768 |
| Mar 2, 2026 | 10.40 | 10.81 | 10.33 | 10.69 | 10.63 | 0.56% | 649,971 |
| Feb 27, 2026 | 10.40 | 10.77 | 10.40 | 10.63 | 10.57 | 1.33% | 526,144 |
| Feb 26, 2026 | 10.47 | 10.56 | 10.35 | 10.49 | 10.43 | 1.35% | 341,861 |
| Feb 25, 2026 | 10.51 | 10.63 | 10.29 | 10.35 | 10.29 | -2.27% | 511,215 |
| Feb 24, 2026 | 10.40 | 10.62 | 10.38 | 10.59 | 10.53 | 0.95% | 424,430 |
| Feb 23, 2026 | 10.38 | 10.75 | 10.38 | 10.49 | 10.43 | 0.29% | 442,087 |
| Feb 20, 2026 | 10.23 | 10.46 | 10.21 | 10.46 | 10.40 | 2.45% | 409,877 |
| Feb 19, 2026 | 10.32 | 10.46 | 10.08 | 10.21 | 10.15 | -1.07% | 479,195 |
| Feb 18, 2026 | 10.69 | 10.69 | 10.26 | 10.32 | 10.26 | -4.09% | 902,561 |
| Feb 17, 2026 | 10.58 | 10.78 | 10.38 | 10.76 | 10.70 | 3.07% | 1,164,228 |