Skip to main content
Direxion Daily Real Estate Bear 3X Shares (DRV)
NYSEARCA: DRV · Real-Time Price · USD
25.39
+0.78 (3.17%)
Jun 13, 2025, 4:00 PM - Market closed

DRV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202525.2525.7224.7525.3925.393.17%69,307
Jun 12, 202524.9525.0824.5324.6124.61-1.60%57,968
Jun 11, 202524.4525.3424.3025.0125.011.50%115,984
Jun 10, 202525.0425.1724.6424.6424.64-2.57%119,998
Jun 9, 202525.3025.7624.8125.2925.290.08%89,233
Jun 6, 202525.3425.5724.8525.2725.27-0.55%84,637
Jun 5, 202525.1625.7725.0525.4125.410.28%61,160
Jun 4, 202525.8126.0725.0725.3425.34-0.98%91,099
Jun 3, 202525.4926.2025.4925.5925.590.43%91,488
Jun 2, 202526.0526.5825.3125.4825.480.26%222,071
May 30, 202525.5926.1525.2725.4225.42-0.06%109,152
May 29, 202525.9626.1525.1525.4325.43-3.01%182,362
May 28, 202526.0226.7126.0226.2226.220.42%81,707
May 27, 202526.7527.0825.9026.1126.11-4.92%171,876
May 23, 202527.9328.0227.2827.4627.46-0.29%153,108
May 22, 202527.3328.1327.0627.5427.541.18%210,261
May 21, 202525.7127.2225.4427.2227.228.23%231,653
May 20, 202525.3625.4124.9625.1525.151.49%114,201
May 19, 202525.5825.6024.7024.7824.78-0.72%210,029
May 16, 202525.7426.0424.8724.9624.96-3.26%146,208
May 15, 202527.2127.2125.7625.8025.80-5.63%146,593
May 14, 202526.7827.7426.7827.3427.342.44%168,739
May 13, 202525.7826.9225.6226.6926.694.10%246,829
May 12, 202524.5626.0024.5625.6425.64-172,481
May 9, 202525.8326.2825.4225.6425.64-1.72%114,701
May 8, 202525.5926.1925.3026.0926.091.52%128,818
May 7, 202525.4325.7925.0825.7025.70-0.04%222,156
May 6, 202525.4326.0325.1125.7125.712.31%121,031
May 5, 202525.1025.6124.7725.1325.130.40%148,157
May 2, 202525.3025.3924.8125.0325.03-3.47%160,449
May 1, 202525.8726.4025.2925.9325.93-0.65%204,760
Apr 30, 202527.0627.4725.8826.1026.10-1.44%206,644
Apr 29, 202527.0527.2626.1826.4826.48-1.63%200,627
Apr 28, 202527.7527.9026.9226.9226.92-2.46%151,401
Apr 25, 202527.6528.1327.2127.6027.600.44%114,382
Apr 24, 202527.6028.0826.8627.4827.48-0.83%187,862
Apr 23, 202526.6628.2326.1727.7127.71-0.29%291,458
Apr 22, 202528.3728.7527.4527.7927.79-6.43%269,928
Apr 21, 202528.4430.6928.4429.7029.706.64%252,044
Apr 17, 202529.1529.1527.2027.8527.85-4.85%227,606
Apr 16, 202529.3629.7928.0929.2729.270.69%276,524
Apr 15, 202529.0929.6028.5529.0729.07-0.72%192,875
Apr 14, 202530.2530.6728.8029.2829.28-6.75%244,799
Apr 11, 202533.2434.3331.1531.4031.40-3.68%323,851
Apr 10, 202531.7134.8930.6832.6032.605.95%423,048
Apr 9, 202538.5241.0030.3530.7730.77-17.02%634,445
Apr 8, 202531.9038.1531.8537.0837.087.45%476,268
Apr 7, 202534.1036.6030.8334.5134.517.07%564,090
Apr 4, 202528.8132.3028.8132.2332.2314.01%401,222
Apr 3, 202527.0028.3626.0528.2728.279.23%299,327