Skip to main content
logo
Direxion Daily Real Estate Bear 3X Shares (DRV)
NYSEARCA: DRV · Real-Time Price · USD
25.10
+0.88 (3.63%)
Sep 8, 2025, 11:00 AM - Market open

DRV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202524.3624.6423.8324.2224.22-2.73%81,901
Sep 4, 202525.3525.6124.8124.9024.90-1.93%77,974
Sep 3, 202525.2825.6725.1125.3925.390.47%49,505
Sep 2, 202524.4925.4724.4925.2725.275.47%140,125
Aug 29, 202524.2224.3123.9623.9623.96-1.48%32,124
Aug 28, 202523.9624.6923.9624.3224.320.79%69,974
Aug 27, 202524.4824.4823.8924.1324.13-1.43%104,556
Aug 26, 202524.1924.6624.1124.4824.481.03%66,189
Aug 25, 202524.0024.3323.7924.2324.231.76%98,784
Aug 22, 202524.5624.5623.4223.8123.81-4.72%281,133
Aug 21, 202525.1525.3024.7524.9924.991.13%89,288
Aug 20, 202524.9024.9024.1024.7124.71-1.04%217,944
Aug 19, 202526.3226.3224.9724.9724.97-5.34%119,359
Aug 18, 202525.7626.4325.6026.3826.382.81%62,782
Aug 15, 202526.0326.2025.4225.6625.66-2.02%153,294
Aug 14, 202525.7726.6725.7726.1926.192.50%85,667
Aug 13, 202525.7426.2525.4825.5525.55-2.03%75,543
Aug 12, 202525.9326.8025.9326.0826.08-0.46%69,942
Aug 11, 202526.0826.2525.7126.2026.201.75%58,695
Aug 8, 202524.9225.8724.9225.7525.752.59%31,890
Aug 7, 202524.9425.6124.9425.1025.10-0.55%80,211
Aug 6, 202524.5525.3824.5525.2425.241.77%84,694
Aug 5, 202524.8725.3124.5224.8024.80-0.48%43,308
Aug 4, 202525.2325.4724.7824.9224.92-2.73%101,712
Aug 1, 202524.9926.0524.5525.6225.620.99%187,786
Jul 31, 202524.4325.4724.2025.3725.375.58%218,584
Jul 30, 202523.3024.5023.1124.0324.034.48%183,585
Jul 29, 202524.2324.3123.0023.0023.00-5.58%174,870
Jul 28, 202523.4524.3823.3624.3624.365.50%150,693
Jul 25, 202522.9923.8522.9923.0923.090.13%139,270
Jul 24, 202523.2123.2222.8323.0623.060.39%102,674
Jul 23, 202522.9323.2622.8822.9722.97-0.78%104,309
Jul 22, 202524.1124.1123.0623.1523.15-5.20%116,297
Jul 21, 202524.3424.5723.9424.4224.42-0.89%143,300
Jul 18, 202524.6225.0124.4424.6424.64-1.04%121,607
Jul 17, 202524.6625.1924.6324.9024.900.20%93,778
Jul 16, 202525.0625.5324.7124.8524.85-2.28%153,847
Jul 15, 202524.8825.7924.5125.4325.433.16%110,580
Jul 14, 202525.0625.2424.5624.6524.65-1.79%90,233
Jul 11, 202525.4325.8624.9325.1025.100.20%135,389
Jul 10, 202525.2325.5424.5225.0525.05-1.42%126,673
Jul 9, 202525.0725.7025.0725.4125.410.12%60,377
Jul 8, 202525.5025.7125.0325.3825.380.40%77,819
Jul 7, 202524.6025.6624.2225.2825.282.39%141,266
Jul 3, 202524.5124.9824.3724.6924.690.20%97,476
Jul 2, 202524.9825.2124.5124.6424.64-0.52%83,156
Jul 1, 202525.2225.4824.2624.7724.77-1.78%120,445
Jun 30, 202525.6026.5225.1725.2225.22-2.51%64,788
Jun 27, 202525.8426.2025.0025.8725.87-0.73%99,699
Jun 26, 202525.5826.9725.5826.0626.061.80%148,559