Direxion Daily Real Estate Bear 3X Shares (DRV)
NYSEARCA: DRV · Real-Time Price · USD
24.67
-0.30 (-1.20%)
Nov 28, 2025, 4:00 PM EST - Market closed
DRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 25.67 | 25.67 | 24.67 | 24.97 | 24.97 | -1.54% | 78,234 |
| Nov 25, 2025 | 25.71 | 25.74 | 25.06 | 25.36 | 25.36 | -2.27% | 144,489 |
| Nov 24, 2025 | 26.00 | 26.58 | 25.90 | 25.95 | 25.95 | -0.50% | 103,071 |
| Nov 21, 2025 | 26.90 | 26.92 | 25.71 | 26.08 | 26.08 | -3.87% | 182,651 |
| Nov 20, 2025 | 26.11 | 27.13 | 25.88 | 27.13 | 27.13 | 1.08% | 191,357 |
| Nov 19, 2025 | 26.16 | 27.04 | 26.16 | 26.84 | 26.84 | 2.33% | 134,746 |
| Nov 18, 2025 | 26.64 | 26.76 | 25.99 | 26.23 | 26.23 | -0.98% | 111,695 |
| Nov 17, 2025 | 25.94 | 26.68 | 25.75 | 26.49 | 26.49 | 1.96% | 111,218 |
| Nov 14, 2025 | 26.09 | 26.37 | 25.80 | 25.98 | 25.98 | -0.65% | 102,170 |
| Nov 13, 2025 | 25.35 | 26.24 | 25.29 | 26.15 | 26.15 | 4.06% | 120,134 |
| Nov 12, 2025 | 24.96 | 25.14 | 24.67 | 25.13 | 25.13 | 2.24% | 67,807 |
| Nov 11, 2025 | 25.29 | 25.29 | 24.52 | 24.58 | 24.58 | -3.34% | 132,352 |
| Nov 10, 2025 | 25.35 | 25.90 | 25.11 | 25.43 | 25.43 | 0.47% | 145,987 |
| Nov 7, 2025 | 26.42 | 26.42 | 25.28 | 25.31 | 25.31 | -3.95% | 115,139 |
| Nov 6, 2025 | 25.95 | 26.38 | 25.87 | 26.35 | 26.35 | 1.58% | 159,596 |
| Nov 5, 2025 | 25.92 | 26.35 | 25.63 | 25.94 | 25.94 | - | 140,671 |
| Nov 4, 2025 | 26.16 | 26.31 | 25.81 | 25.94 | 25.94 | -0.84% | 173,304 |
| Nov 3, 2025 | 26.50 | 27.16 | 26.07 | 26.16 | 26.16 | 0.81% | 177,305 |
| Oct 31, 2025 | 26.26 | 26.73 | 25.65 | 25.95 | 25.95 | -0.08% | 219,877 |
| Oct 30, 2025 | 26.37 | 26.52 | 25.47 | 25.97 | 25.97 | -1.14% | 240,421 |
| Oct 29, 2025 | 24.93 | 26.59 | 24.92 | 26.27 | 26.27 | 7.71% | 288,342 |
| Oct 28, 2025 | 23.22 | 24.43 | 23.20 | 24.39 | 24.39 | 6.74% | 234,161 |
| Oct 27, 2025 | 22.87 | 23.35 | 22.84 | 22.85 | 22.85 | -0.81% | 171,503 |
| Oct 24, 2025 | 22.80 | 23.04 | 22.65 | 23.04 | 23.04 | -0.92% | 136,343 |
| Oct 23, 2025 | 23.19 | 23.85 | 22.85 | 23.25 | 23.25 | 0.26% | 215,354 |
| Oct 22, 2025 | 23.35 | 23.54 | 23.03 | 23.19 | 23.19 | -1.24% | 104,777 |
| Oct 21, 2025 | 23.50 | 23.60 | 23.03 | 23.48 | 23.48 | 1.12% | 151,022 |
| Oct 20, 2025 | 23.65 | 23.79 | 23.21 | 23.22 | 23.22 | -3.17% | 244,584 |
| Oct 17, 2025 | 24.45 | 24.67 | 23.83 | 23.98 | 23.98 | -1.72% | 86,129 |
| Oct 16, 2025 | 24.00 | 24.45 | 23.78 | 24.40 | 24.40 | 0.95% | 245,649 |
| Oct 15, 2025 | 24.99 | 25.06 | 23.93 | 24.17 | 24.17 | -3.55% | 374,120 |
| Oct 14, 2025 | 26.09 | 26.21 | 25.06 | 25.06 | 25.06 | -3.87% | 198,302 |
| Oct 13, 2025 | 26.24 | 26.60 | 25.93 | 26.07 | 26.07 | -1.25% | 87,407 |
| Oct 10, 2025 | 25.36 | 26.52 | 25.34 | 26.40 | 26.40 | 3.21% | 150,485 |
| Oct 9, 2025 | 25.19 | 25.73 | 25.06 | 25.58 | 25.58 | 1.59% | 79,042 |
| Oct 8, 2025 | 25.20 | 25.35 | 24.96 | 25.18 | 25.18 | 1.49% | 62,129 |
| Oct 7, 2025 | 24.38 | 25.11 | 24.38 | 24.81 | 24.81 | 0.77% | 145,845 |
| Oct 6, 2025 | 23.70 | 24.62 | 23.70 | 24.62 | 24.62 | 3.14% | 179,163 |
| Oct 3, 2025 | 24.10 | 24.10 | 23.30 | 23.87 | 23.87 | -1.04% | 128,914 |
| Oct 2, 2025 | 23.78 | 24.45 | 23.78 | 24.12 | 24.12 | 1.90% | 68,891 |
| Oct 1, 2025 | 23.70 | 23.92 | 23.39 | 23.67 | 23.67 | -0.08% | 62,197 |
| Sep 30, 2025 | 24.13 | 24.25 | 23.66 | 23.69 | 23.69 | -1.29% | 107,348 |
| Sep 29, 2025 | 23.97 | 24.30 | 23.84 | 24.00 | 24.00 | -0.46% | 84,399 |
| Sep 26, 2025 | 24.80 | 24.80 | 23.99 | 24.11 | 24.11 | -2.82% | 98,556 |
| Sep 25, 2025 | 24.70 | 24.89 | 24.31 | 24.81 | 24.81 | 0.61% | 212,127 |
| Sep 24, 2025 | 23.85 | 24.66 | 23.85 | 24.66 | 24.66 | 3.09% | 78,777 |
| Sep 23, 2025 | 24.35 | 24.44 | 23.80 | 23.92 | 23.92 | -3.04% | 47,193 |
| Sep 22, 2025 | 24.79 | 25.24 | 24.49 | 24.67 | 24.48 | -0.84% | 51,422 |
| Sep 19, 2025 | 24.39 | 24.88 | 24.30 | 24.88 | 24.69 | 1.47% | 43,631 |
| Sep 18, 2025 | 24.43 | 24.68 | 24.11 | 24.52 | 24.33 | 0.04% | 102,119 |