Direxion Daily Real Estate Bear 3X Shares (DRV)
NYSEARCA: DRV · Real-Time Price · USD
26.28
-0.46 (-1.72%)
Dec 24, 2025, 1:00 PM EST - Market closed
DRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 26.61 | 26.72 | 26.16 | 26.28 | 26.28 | -1.72% | 39,535 |
| Dec 23, 2025 | 26.83 | 27.12 | 26.66 | 26.74 | 26.74 | -0.20% | 30,887 |
| Dec 22, 2025 | 27.55 | 27.75 | 26.75 | 26.79 | 26.70 | -2.38% | 64,065 |
| Dec 19, 2025 | 27.13 | 27.45 | 26.87 | 27.45 | 27.35 | 1.16% | 50,749 |
| Dec 18, 2025 | 26.19 | 27.19 | 26.10 | 27.13 | 27.03 | 1.80% | 73,336 |
| Dec 17, 2025 | 26.90 | 26.96 | 26.33 | 26.65 | 26.55 | -1.15% | 86,720 |
| Dec 16, 2025 | 26.36 | 27.04 | 26.09 | 26.96 | 26.86 | 2.76% | 88,677 |
| Dec 15, 2025 | 26.18 | 26.81 | 26.15 | 26.24 | 26.14 | -1.14% | 70,619 |
| Dec 12, 2025 | 26.04 | 26.85 | 25.81 | 26.54 | 26.44 | 0.34% | 94,319 |
| Dec 11, 2025 | 26.85 | 26.85 | 26.21 | 26.45 | 26.35 | -1.38% | 54,566 |
| Dec 10, 2025 | 26.68 | 26.90 | 26.25 | 26.82 | 26.72 | -0.78% | 95,643 |
| Dec 9, 2025 | 26.45 | 27.05 | 25.87 | 27.03 | 26.93 | 1.88% | 73,321 |
| Dec 8, 2025 | 26.02 | 26.54 | 26.02 | 26.53 | 26.43 | 1.96% | 64,977 |
| Dec 5, 2025 | 25.95 | 26.18 | 25.64 | 26.02 | 25.93 | 0.31% | 60,941 |
| Dec 4, 2025 | 25.85 | 26.06 | 25.43 | 25.94 | 25.85 | 0.62% | 93,679 |
| Dec 3, 2025 | 25.82 | 26.18 | 25.62 | 25.78 | 25.69 | -0.50% | 49,370 |
| Dec 2, 2025 | 25.49 | 26.24 | 25.49 | 25.91 | 25.82 | 0.58% | 92,895 |
| Dec 1, 2025 | 25.38 | 25.79 | 25.25 | 25.76 | 25.67 | 3.95% | 129,459 |
| Nov 28, 2025 | 25.10 | 25.15 | 24.52 | 24.78 | 24.69 | -0.76% | 55,938 |
| Nov 26, 2025 | 25.67 | 25.67 | 24.67 | 24.97 | 24.88 | -1.54% | 78,234 |
| Nov 25, 2025 | 25.71 | 25.74 | 25.06 | 25.36 | 25.27 | -2.27% | 144,489 |
| Nov 24, 2025 | 26.00 | 26.58 | 25.90 | 25.95 | 25.86 | -0.50% | 103,071 |
| Nov 21, 2025 | 26.90 | 26.92 | 25.71 | 26.08 | 25.99 | -3.87% | 182,679 |
| Nov 20, 2025 | 26.11 | 27.13 | 25.88 | 27.13 | 27.03 | 1.08% | 191,357 |
| Nov 19, 2025 | 26.16 | 27.04 | 26.16 | 26.84 | 26.74 | 2.33% | 134,746 |
| Nov 18, 2025 | 26.64 | 26.76 | 25.99 | 26.23 | 26.13 | -0.98% | 111,695 |
| Nov 17, 2025 | 25.94 | 26.68 | 25.75 | 26.49 | 26.39 | 1.96% | 111,218 |
| Nov 14, 2025 | 26.09 | 26.37 | 25.80 | 25.98 | 25.89 | -0.65% | 102,170 |
| Nov 13, 2025 | 25.35 | 26.24 | 25.29 | 26.15 | 26.06 | 4.06% | 120,134 |
| Nov 12, 2025 | 24.96 | 25.14 | 24.67 | 25.13 | 25.04 | 2.24% | 67,807 |
| Nov 11, 2025 | 25.29 | 25.29 | 24.52 | 24.58 | 24.49 | -3.34% | 132,352 |
| Nov 10, 2025 | 25.35 | 25.90 | 25.11 | 25.43 | 25.34 | 0.47% | 145,987 |
| Nov 7, 2025 | 26.42 | 26.42 | 25.28 | 25.31 | 25.22 | -3.95% | 115,139 |
| Nov 6, 2025 | 25.95 | 26.38 | 25.87 | 26.35 | 26.25 | 1.58% | 159,596 |
| Nov 5, 2025 | 25.92 | 26.35 | 25.63 | 25.94 | 25.85 | - | 140,671 |
| Nov 4, 2025 | 26.16 | 26.31 | 25.81 | 25.94 | 25.85 | -0.84% | 173,304 |
| Nov 3, 2025 | 26.50 | 27.16 | 26.07 | 26.16 | 26.06 | 0.81% | 177,305 |
| Oct 31, 2025 | 26.26 | 26.73 | 25.65 | 25.95 | 25.86 | -0.08% | 219,877 |
| Oct 30, 2025 | 26.37 | 26.52 | 25.47 | 25.97 | 25.88 | -1.14% | 240,421 |
| Oct 29, 2025 | 24.93 | 26.59 | 24.92 | 26.27 | 26.17 | 7.71% | 288,342 |
| Oct 28, 2025 | 23.22 | 24.43 | 23.20 | 24.39 | 24.30 | 6.74% | 234,161 |
| Oct 27, 2025 | 22.87 | 23.35 | 22.84 | 22.85 | 22.77 | -0.81% | 171,503 |
| Oct 24, 2025 | 22.80 | 23.04 | 22.65 | 23.04 | 22.95 | -0.92% | 136,343 |
| Oct 23, 2025 | 23.19 | 23.85 | 22.85 | 23.25 | 23.17 | 0.26% | 215,354 |
| Oct 22, 2025 | 23.35 | 23.54 | 23.03 | 23.19 | 23.11 | -1.24% | 104,777 |
| Oct 21, 2025 | 23.50 | 23.60 | 23.03 | 23.48 | 23.39 | 1.12% | 151,022 |
| Oct 20, 2025 | 23.65 | 23.79 | 23.21 | 23.22 | 23.14 | -3.17% | 244,584 |
| Oct 17, 2025 | 24.45 | 24.67 | 23.83 | 23.98 | 23.89 | -1.72% | 86,129 |
| Oct 16, 2025 | 24.00 | 24.45 | 23.78 | 24.40 | 24.31 | 0.95% | 245,649 |
| Oct 15, 2025 | 24.99 | 25.06 | 23.93 | 24.17 | 24.08 | -3.55% | 374,120 |