Direxion Daily Real Estate Bear 3X ETF (DRV)
NYSEARCA: DRV · Real-Time Price · USD
21.65
-0.06 (-0.28%)
Apr 10, 2026, 4:00 PM EDT - Market closed
DRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 21.65 | 21.90 | 21.43 | 21.65 | 21.65 | -0.28% | 83,972 |
| Apr 9, 2026 | 22.32 | 22.50 | 21.18 | 21.71 | 21.71 | -2.34% | 248,253 |
| Apr 8, 2026 | 22.37 | 22.71 | 22.08 | 22.23 | 22.23 | -5.00% | 234,435 |
| Apr 7, 2026 | 23.58 | 23.91 | 23.16 | 23.40 | 23.40 | 0.34% | 157,547 |
| Apr 6, 2026 | 23.78 | 23.78 | 23.15 | 23.32 | 23.32 | -1.06% | 77,352 |
| Apr 2, 2026 | 25.25 | 25.25 | 23.42 | 23.57 | 23.57 | -4.42% | 180,607 |
| Apr 1, 2026 | 25.00 | 25.05 | 24.39 | 24.66 | 24.66 | -1.32% | 132,225 |
| Mar 31, 2026 | 25.39 | 25.84 | 24.38 | 24.99 | 24.99 | -4.51% | 136,952 |
| Mar 30, 2026 | 25.60 | 26.42 | 25.08 | 26.17 | 26.17 | -1.28% | 125,277 |
| Mar 27, 2026 | 25.99 | 26.64 | 25.71 | 26.51 | 26.51 | 2.04% | 95,414 |
| Mar 26, 2026 | 26.40 | 26.44 | 25.36 | 25.98 | 25.98 | - | 170,385 |
| Mar 25, 2026 | 25.40 | 26.29 | 25.38 | 25.98 | 25.98 | 0.35% | 92,658 |
| Mar 24, 2026 | 25.96 | 26.02 | 25.15 | 25.89 | 25.89 | 1.45% | 175,683 |
| Mar 23, 2026 | 24.45 | 25.58 | 24.45 | 25.52 | 25.27 | -2.33% | 250,291 |
| Mar 20, 2026 | 23.69 | 26.35 | 23.69 | 26.13 | 25.87 | 9.61% | 267,141 |
| Mar 19, 2026 | 23.90 | 24.25 | 23.53 | 23.84 | 23.61 | 0.72% | 178,972 |
| Mar 18, 2026 | 22.56 | 23.67 | 22.56 | 23.67 | 23.44 | 5.01% | 204,247 |
| Mar 17, 2026 | 22.25 | 22.59 | 21.98 | 22.54 | 22.32 | -0.79% | 109,962 |
| Mar 16, 2026 | 22.80 | 22.86 | 22.29 | 22.72 | 22.50 | -2.41% | 97,604 |
| Mar 13, 2026 | 23.01 | 23.33 | 22.60 | 23.28 | 23.05 | -0.72% | 154,637 |
| Mar 12, 2026 | 23.52 | 23.70 | 22.99 | 23.45 | 23.22 | 1.91% | 147,121 |
| Mar 11, 2026 | 22.50 | 23.14 | 22.50 | 23.01 | 22.78 | 3.79% | 115,642 |
| Mar 10, 2026 | 22.40 | 22.58 | 21.62 | 22.17 | 21.95 | 0.41% | 268,509 |
| Mar 9, 2026 | 23.00 | 23.60 | 21.87 | 22.08 | 21.86 | -0.50% | 205,740 |
| Mar 6, 2026 | 21.89 | 22.51 | 21.89 | 22.19 | 21.97 | 3.35% | 123,299 |
| Mar 5, 2026 | 21.50 | 22.07 | 21.42 | 21.47 | 21.26 | 2.73% | 105,630 |
| Mar 4, 2026 | 21.07 | 21.58 | 20.84 | 20.90 | 20.70 | -0.29% | 97,407 |
| Mar 3, 2026 | 21.43 | 22.06 | 20.77 | 20.96 | 20.75 | 1.35% | 195,282 |
| Mar 2, 2026 | 21.22 | 21.40 | 20.46 | 20.68 | 20.48 | -0.43% | 169,865 |
| Feb 27, 2026 | 21.16 | 21.19 | 20.50 | 20.77 | 20.57 | -1.35% | 135,603 |
| Feb 26, 2026 | 21.33 | 21.34 | 20.92 | 21.06 | 20.85 | -1.29% | 95,595 |
| Feb 25, 2026 | 20.96 | 21.45 | 20.91 | 21.33 | 21.12 | 1.96% | 101,285 |
| Feb 24, 2026 | 21.08 | 21.29 | 20.81 | 20.92 | 20.72 | -0.52% | 145,753 |
| Feb 23, 2026 | 21.23 | 21.30 | 20.59 | 21.03 | 20.82 | -0.43% | 378,906 |
| Feb 20, 2026 | 21.52 | 21.58 | 21.12 | 21.12 | 20.91 | -2.22% | 69,200 |
| Feb 19, 2026 | 21.50 | 21.87 | 21.16 | 21.60 | 21.39 | 0.79% | 102,950 |
| Feb 18, 2026 | 20.57 | 21.54 | 20.57 | 21.43 | 21.22 | 4.38% | 179,015 |
| Feb 17, 2026 | 20.98 | 21.34 | 20.53 | 20.53 | 20.33 | -3.16% | 173,361 |
| Feb 13, 2026 | 22.06 | 22.15 | 20.96 | 21.20 | 20.99 | -4.20% | 296,890 |
| Feb 12, 2026 | 21.74 | 22.14 | 20.80 | 22.13 | 21.91 | -0.45% | 545,713 |
| Feb 11, 2026 | 22.12 | 22.35 | 21.83 | 22.23 | 22.01 | - | 233,292 |
| Feb 10, 2026 | 23.00 | 23.18 | 22.04 | 22.23 | 22.01 | -4.02% | 350,804 |
| Feb 9, 2026 | 23.54 | 24.03 | 23.10 | 23.16 | 22.93 | -1.86% | 222,893 |
| Feb 6, 2026 | 24.24 | 24.50 | 23.48 | 23.60 | 23.37 | -5.03% | 236,713 |
| Feb 5, 2026 | 24.54 | 25.30 | 24.45 | 24.85 | 24.61 | 1.59% | 144,614 |
| Feb 4, 2026 | 25.39 | 25.51 | 24.14 | 24.46 | 24.22 | -4.90% | 153,396 |
| Feb 3, 2026 | 25.56 | 26.22 | 25.22 | 25.72 | 25.47 | 1.34% | 100,298 |
| Feb 2, 2026 | 24.48 | 25.43 | 24.32 | 25.38 | 25.13 | 3.51% | 54,251 |
| Jan 30, 2026 | 25.03 | 25.50 | 24.52 | 24.52 | 24.28 | -0.45% | 48,629 |
| Jan 29, 2026 | 25.46 | 25.62 | 24.50 | 24.63 | 24.39 | -3.83% | 60,528 |