Skip to main content
Direxion Daily Real Estate Bear 3X Shares (DRV)
NYSEARCA: DRV · Real-Time Price · USD
26.40
+0.66 (2.56%)
Feb 21, 2025, 4:00 PM EST - Market closed

DRV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.7626.8325.6926.4026.402.56%172,286
Feb 20, 202526.5326.7325.6625.7425.74-1.94%120,451
Feb 19, 202526.6726.8926.1226.2526.25-0.53%115,252
Feb 18, 202526.7826.9826.1126.3926.39-1.05%87,707
Feb 14, 202526.1226.7025.9026.6726.671.41%148,544
Feb 13, 202527.0727.3726.1426.3026.30-2.84%131,890
Feb 12, 202527.5827.8226.6927.0727.072.89%196,249
Feb 11, 202527.0227.2326.2626.3126.31-1.31%114,280
Feb 10, 202526.5227.4426.5226.6626.66-0.82%125,886
Feb 7, 202526.6427.1526.2726.8826.881.43%177,176
Feb 6, 202526.2527.0326.2526.5026.50-0.71%333,378
Feb 5, 202527.3027.8326.5226.6926.69-4.64%106,016
Feb 4, 202528.3028.8827.7927.9927.990.04%204,233
Feb 3, 202528.7729.3327.7127.9827.980.68%187,600
Jan 31, 202527.6828.0827.0427.7927.790.43%182,305
Jan 30, 202527.6228.3926.9927.6727.67-3.69%229,116
Jan 29, 202527.8729.0727.5528.7328.733.49%141,185
Jan 28, 202527.1128.0527.0727.7627.763.62%164,148
Jan 27, 202528.1328.1326.7126.7926.79-3.01%279,623
Jan 24, 202528.0328.1827.0527.6227.62-0.79%159,090
Jan 23, 202528.3129.0627.7727.8427.84-2.32%223,468
Jan 22, 202527.1328.5327.1328.5028.505.36%279,915
Jan 21, 202528.1828.1826.9827.0527.05-5.22%294,951
Jan 17, 202528.0228.6428.0228.5428.54-0.42%319,319
Jan 16, 202530.5930.5928.4228.6628.66-5.82%167,009
Jan 15, 202528.5030.6328.3130.4330.43-1.84%269,861
Jan 14, 202531.3231.6830.7131.0031.00-2.58%270,746
Jan 13, 202533.2533.3431.7131.8231.82-3.81%404,063
Jan 10, 202532.0533.0832.0133.0833.087.58%339,225
Jan 8, 202531.2731.9730.6630.7530.75-1.09%185,143
Jan 7, 202530.0231.3129.6631.0931.092.24%285,366
Jan 6, 202529.1630.4828.8630.4130.414.29%187,969
Jan 3, 202530.0230.5029.0729.1629.16-3.89%142,763
Jan 2, 202529.6330.6329.1130.3430.342.95%140,250
Dec 31, 202429.7430.3929.3829.4729.47-2.42%119,404
Dec 30, 202430.0131.1030.0130.2030.201.21%235,300
Dec 27, 202429.3930.0628.8629.8429.843.15%104,133
Dec 26, 202429.6829.7528.8828.9328.93-0.92%158,677
Dec 24, 202429.7930.0929.0929.2029.20-1.65%57,274
Dec 23, 202430.4530.7829.6129.6929.69-2.27%260,414
Dec 20, 202432.0032.0029.4330.3830.11-5.65%320,751
Dec 19, 202430.2232.2129.8032.2031.925.26%586,337
Dec 18, 202427.3130.5927.1730.5930.3211.89%254,664
Dec 17, 202427.1627.5626.5927.3427.101.79%105,897
Dec 16, 202426.3726.9825.9726.8626.621.17%112,347
Dec 13, 202426.1426.6426.0726.5526.321.53%70,378
Dec 12, 202426.0326.1525.2826.1525.920.46%164,052
Dec 11, 202425.4626.2725.4426.0325.800.70%125,690
Dec 10, 202424.8426.0724.8425.8525.624.91%100,908
Dec 9, 202424.5624.9324.4124.6424.42-0.56%116,502
Dec 6, 202424.3725.0624.2624.7824.560.36%77,253
Dec 5, 202424.8725.1024.5624.6924.470.98%95,203
Dec 4, 202424.3724.8524.2424.4524.231.07%77,404
Dec 3, 202423.8224.2423.6424.1923.981.90%273,475
Dec 2, 202422.9024.0422.9023.7423.534.49%156,316
Nov 29, 202422.2222.7722.1322.7222.521.43%80,704
Nov 27, 202422.6922.6922.0222.4022.20-1.84%230,376
Nov 26, 202423.3123.5322.7222.8222.62-1.38%98,649
Nov 25, 202423.7023.7022.8723.1422.94-4.02%126,028
Nov 22, 202424.3324.4423.9924.1123.90-2.47%82,928
Nov 21, 202425.0425.4124.4324.7224.50-1.79%126,812
Nov 20, 202425.2725.7225.1025.1724.950.56%114,956
Nov 19, 202425.4325.8824.8125.0324.81-1.07%139,747
Nov 18, 202426.2026.5325.3025.3025.08-2.80%130,758
Nov 15, 202426.1526.7125.8826.0325.80-0.23%189,858
Nov 14, 202425.4026.1625.4026.0925.863.33%184,682
Nov 13, 202425.1725.4824.7525.2525.03-2.88%141,632
Nov 12, 202425.1026.0024.9726.0025.774.04%114,438
Nov 11, 202424.3025.0224.1524.9924.772.42%94,362
Nov 8, 202425.5125.5124.1424.4024.19-4.91%147,285
Nov 7, 202426.1426.3925.4225.6625.43-3.57%183,496
Nov 6, 202425.1827.3124.7226.6126.388.00%345,465
Nov 5, 202425.7226.2524.5824.6424.42-3.98%148,755
Nov 4, 202426.0726.2825.5125.6625.43-3.35%77,282
Nov 1, 202425.2726.5625.0726.5526.323.59%159,347
Oct 31, 202425.0025.6324.5525.6325.405.13%150,634
Oct 30, 202424.5924.6423.8824.3824.17-1.02%110,449
Oct 29, 202424.0924.7423.8924.6324.412.67%147,996
Oct 28, 202423.8924.1023.2623.9923.78-0.66%90,539
Oct 25, 202422.9324.2222.7724.1523.942.55%218,064
Oct 24, 202423.5923.8923.2323.5523.34-0.93%121,580
Oct 23, 202424.6024.6123.6623.7723.56-2.94%180,617
Oct 22, 202424.6924.9124.1824.4924.27-0.45%132,201
Oct 21, 202423.2924.6423.2924.6024.386.45%127,174
Oct 18, 202423.3923.7323.1123.1122.91-2.03%108,068
Oct 17, 202423.1623.8423.1623.5923.382.17%154,123
Oct 16, 202423.5823.8523.0223.0922.89-2.78%104,152
Oct 15, 202424.2324.2523.2423.7523.54-3.61%247,405
Oct 14, 202425.2625.6124.6124.6424.42-2.45%135,265
Oct 11, 202425.8025.8225.2225.2625.04-3.14%143,511
Oct 10, 202425.4926.2825.1826.0825.852.92%122,454
Oct 9, 202425.3225.8325.3225.3425.12-0.47%80,101
Oct 8, 202425.3825.7225.1025.4625.24-0.74%105,103
Oct 7, 202425.3626.0025.3625.6525.422.31%135,806
Oct 4, 202424.7725.6524.7725.0724.851.99%244,178
Oct 3, 202424.0224.7023.8924.5824.363.06%247,681
Oct 2, 202424.2224.3123.7623.8523.641.27%126,956
Oct 1, 202422.9223.8522.8323.5523.341.73%201,884
Sep 30, 202423.8524.0923.1023.1522.95-2.49%94,156
Sep 27, 202423.5323.7523.1423.7423.53-0.38%96,035