Skip to main content
logo
Direxion Daily Real Estate Bear 3X Shares (DRV)
NYSEARCA: DRV · Real-Time Price · USD
25.31
-1.04 (-3.95%)
At close: Nov 7, 2025, 4:00 PM EST
25.10
-0.21 (-0.83%)
After-hours: Nov 7, 2025, 4:45 PM EST

DRV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 202526.4226.4225.6425.68--2.53%91,234
Nov 6, 202525.9526.3825.8726.3526.351.58%159,596
Nov 5, 202525.9226.3525.6325.9425.94-140,671
Nov 4, 202526.1626.3125.8125.9425.94-0.84%173,304
Nov 3, 202526.5027.1626.0726.1626.160.81%177,305
Oct 31, 202526.2626.7325.6525.9525.95-0.08%219,877
Oct 30, 202526.3726.5225.4725.9725.97-1.14%240,421
Oct 29, 202524.9326.5924.9226.2726.277.71%288,342
Oct 28, 202523.2224.4323.2024.3924.396.74%234,161
Oct 27, 202522.8723.3522.8422.8522.85-0.81%171,503
Oct 24, 202522.8023.0422.6523.0423.04-0.92%136,343
Oct 23, 202523.1923.8522.8523.2523.250.26%215,354
Oct 22, 202523.3523.5423.0323.1923.19-1.24%104,777
Oct 21, 202523.5023.6023.0323.4823.481.12%151,022
Oct 20, 202523.6523.7923.2123.2223.22-3.17%244,584
Oct 17, 202524.4524.6723.8323.9823.98-1.72%86,129
Oct 16, 202524.0024.4523.7824.4024.400.95%245,649
Oct 15, 202524.9925.0623.9324.1724.17-3.55%374,120
Oct 14, 202526.0926.2125.0625.0625.06-3.87%198,302
Oct 13, 202526.2426.6025.9326.0726.07-1.25%87,407
Oct 10, 202525.3626.5225.3426.4026.403.21%150,485
Oct 9, 202525.1925.7325.0625.5825.581.59%79,042
Oct 8, 202525.2025.3524.9625.1825.181.49%62,129
Oct 7, 202524.3825.1124.3824.8124.810.77%145,845
Oct 6, 202523.7024.6223.7024.6224.623.14%179,163
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