Skip to main content
logo
Direxion Daily Real Estate Bear 3X Shares (DRV)
NYSEARCA: DRV · Real-Time Price · USD
24.62
+0.75 (3.14%)
At close: Oct 6, 2025, 4:00 PM EDT
24.63
+0.01 (0.05%)
After-hours: Oct 6, 2025, 4:25 PM EDT

DRV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202523.7024.5523.7024.23-1.51%131,280
Oct 3, 202524.1024.1023.3023.8723.87-1.04%128,914
Oct 2, 202523.7824.4523.7824.1224.121.90%68,891
Oct 1, 202523.7023.9223.3923.6723.67-0.08%62,197
Sep 30, 202524.1324.2523.6623.6923.69-1.29%107,348
Sep 29, 202523.9724.3023.8424.0024.00-0.46%84,399
Sep 26, 202524.8024.8023.9924.1124.11-2.82%98,556
Sep 25, 202524.7024.8924.3124.8124.810.61%212,127
Sep 24, 202523.8524.6623.8524.6624.663.09%78,777
Sep 23, 202524.3524.4423.8023.9223.92-3.04%47,193
Sep 22, 202524.7925.2424.4924.6724.47-0.84%51,422
Sep 19, 202524.3924.8824.3024.8824.681.47%43,631
Sep 18, 202524.4324.6824.1124.5224.330.04%102,119
Sep 17, 202524.4024.5823.4224.5124.320.20%143,461
Sep 16, 202523.9824.5923.9024.4624.271.66%90,331
Sep 15, 202523.7524.1723.5724.0623.870.38%57,286
Sep 12, 202523.7723.9923.6023.9723.781.70%64,986
Sep 11, 202524.6524.6523.4723.5723.38-5.04%85,900
Sep 10, 202524.6424.8724.2524.8224.620.20%71,448
Sep 9, 202524.7525.1424.7424.7724.570.16%51,297
Sep 8, 202524.8825.2924.6824.7324.532.11%93,974
Sep 5, 202524.3624.6423.8324.2224.03-2.73%81,901
Sep 4, 202525.3525.6124.8124.9024.70-1.93%77,974
Sep 3, 202525.2825.6725.1125.3925.190.47%49,505
Sep 2, 202524.4925.4724.4925.2725.075.47%140,125
Aug 29, 202524.2224.3123.9623.9623.77-1.48%32,124
Aug 28, 202523.9624.6923.9624.3224.130.79%69,974
Aug 27, 202524.4824.4823.8924.1323.94-1.43%104,556
Aug 26, 202524.1924.6624.1124.4824.291.03%66,189
Aug 25, 202524.0024.3323.7924.2324.041.76%98,784
Aug 22, 202524.5624.5623.4223.8123.62-4.72%281,133
Aug 21, 202525.1525.3024.7524.9924.791.13%89,288
Aug 20, 202524.9024.9024.1024.7124.51-1.04%217,944
Aug 19, 202526.3226.3224.9724.9724.77-5.34%119,359
Aug 18, 202525.7626.4325.6026.3826.172.81%62,782
Aug 15, 202526.0326.2025.4225.6625.46-2.02%153,294
Aug 14, 202525.7726.6725.7726.1925.982.50%85,667
Aug 13, 202525.7426.2525.4825.5525.35-2.03%75,543
Aug 12, 202525.9326.8025.9326.0825.87-0.46%69,942
Aug 11, 202526.0826.2525.7126.2025.991.75%58,695
Aug 8, 202524.9225.8724.9225.7525.552.59%31,890
Aug 7, 202524.9425.6124.9425.1024.90-0.55%80,211
Aug 6, 202524.5525.3824.5525.2425.041.77%84,694
Aug 5, 202524.8725.3124.5224.8024.60-0.48%43,308
Aug 4, 202525.2325.4724.7824.9224.72-2.73%101,712
Aug 1, 202524.9926.0524.5525.6225.420.99%187,786
Jul 31, 202524.4325.4724.2025.3725.175.58%218,584
Jul 30, 202523.3024.5023.1124.0323.844.48%183,585
Jul 29, 202524.2324.3123.0023.0022.82-5.58%174,870
Jul 28, 202523.4524.3823.3624.3624.175.50%150,693