Direxion Daily Real Estate Bear 3X Shares (DRV)
NYSEARCA: DRV · Real-Time Price · USD
29.31
+0.24 (0.83%)
Apr 16, 2025, 4:00 PM EDT - Market closed
DRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 29.14 | 29.14 | 28.43 | 28.43 | - | -2.20% | 82,773 |
| Apr 15, 2025 | 29.09 | 29.60 | 28.55 | 29.07 | 29.07 | -0.72% | 192,875 |
| Apr 14, 2025 | 30.25 | 30.67 | 28.80 | 29.28 | 29.28 | -6.75% | 244,799 |
| Apr 11, 2025 | 33.24 | 34.33 | 31.15 | 31.40 | 31.40 | -3.68% | 323,851 |
| Apr 10, 2025 | 31.71 | 34.89 | 30.68 | 32.60 | 32.60 | 5.95% | 423,048 |
| Apr 9, 2025 | 38.52 | 41.00 | 30.35 | 30.77 | 30.77 | -17.02% | 634,445 |
| Apr 8, 2025 | 31.90 | 38.15 | 31.85 | 37.08 | 37.08 | 7.45% | 476,268 |
| Apr 7, 2025 | 34.10 | 36.60 | 30.83 | 34.51 | 34.51 | 7.07% | 564,090 |
| Apr 4, 2025 | 28.81 | 32.30 | 28.81 | 32.23 | 32.23 | 14.01% | 401,222 |
| Apr 3, 2025 | 27.00 | 28.36 | 26.05 | 28.27 | 28.27 | 9.23% | 299,327 |
| Apr 2, 2025 | 26.42 | 26.82 | 25.73 | 25.88 | 25.88 | -1.56% | 109,460 |
| Apr 1, 2025 | 25.91 | 27.24 | 25.87 | 26.29 | 26.29 | -0.23% | 142,271 |
| Mar 31, 2025 | 27.07 | 27.07 | 25.80 | 26.35 | 26.35 | -3.09% | 173,736 |
| Mar 28, 2025 | 26.98 | 27.66 | 26.83 | 27.19 | 27.19 | 0.52% | 150,663 |
| Mar 27, 2025 | 27.08 | 27.27 | 26.15 | 27.05 | 27.05 | 0.71% | 98,578 |
| Mar 26, 2025 | 27.27 | 27.27 | 26.51 | 26.86 | 26.86 | -1.65% | 89,889 |
| Mar 25, 2025 | 26.26 | 27.74 | 26.26 | 27.31 | 27.31 | 2.52% | 113,238 |
| Mar 24, 2025 | 27.04 | 27.66 | 26.43 | 26.64 | 26.37 | -4.14% | 117,417 |
| Mar 21, 2025 | 27.05 | 28.21 | 27.05 | 27.79 | 27.51 | 3.16% | 139,341 |
| Mar 20, 2025 | 26.99 | 27.20 | 26.50 | 26.94 | 26.67 | 0.56% | 105,840 |
| Mar 19, 2025 | 26.93 | 27.48 | 26.22 | 26.79 | 26.52 | -0.41% | 129,226 |
| Mar 18, 2025 | 26.42 | 27.18 | 26.01 | 26.90 | 26.63 | 1.86% | 177,220 |
| Mar 17, 2025 | 27.81 | 27.81 | 26.11 | 26.41 | 26.15 | -5.03% | 160,452 |
| Mar 14, 2025 | 28.65 | 29.23 | 27.76 | 27.81 | 27.53 | -5.89% | 144,199 |
| Mar 13, 2025 | 27.95 | 29.64 | 27.41 | 29.55 | 29.25 | 5.88% | 280,711 |
| Mar 12, 2025 | 27.22 | 28.14 | 27.19 | 27.91 | 27.63 | 1.34% | 106,368 |
| Mar 11, 2025 | 26.79 | 28.03 | 26.26 | 27.54 | 27.26 | 3.38% | 182,417 |
| Mar 10, 2025 | 26.24 | 27.06 | 25.22 | 26.64 | 26.37 | 2.50% | 151,824 |
| Mar 7, 2025 | 26.35 | 26.93 | 25.68 | 25.99 | 25.73 | -1.63% | 198,361 |
| Mar 6, 2025 | 24.90 | 26.47 | 24.88 | 26.42 | 26.16 | 8.23% | 307,513 |
| Mar 5, 2025 | 25.58 | 25.94 | 24.18 | 24.41 | 24.17 | -2.63% | 144,516 |
| Mar 4, 2025 | 24.20 | 25.19 | 23.66 | 25.07 | 24.82 | 3.55% | 202,042 |
| Mar 3, 2025 | 24.75 | 24.78 | 23.82 | 24.21 | 23.97 | -2.34% | 270,049 |
| Feb 28, 2025 | 25.11 | 25.67 | 24.66 | 24.79 | 24.54 | -2.32% | 162,118 |
| Feb 27, 2025 | 25.79 | 25.83 | 24.93 | 25.38 | 25.13 | -0.94% | 152,026 |
| Feb 26, 2025 | 25.32 | 25.89 | 25.00 | 25.62 | 25.36 | 1.55% | 98,169 |
| Feb 25, 2025 | 25.87 | 25.87 | 24.89 | 25.23 | 24.98 | -3.59% | 192,456 |
| Feb 24, 2025 | 26.44 | 26.72 | 25.69 | 26.17 | 25.91 | -0.87% | 125,280 |
| Feb 21, 2025 | 25.76 | 26.83 | 25.69 | 26.40 | 26.14 | 2.56% | 172,286 |
| Feb 20, 2025 | 26.53 | 26.73 | 25.66 | 25.74 | 25.48 | -1.94% | 120,451 |
| Feb 19, 2025 | 26.67 | 26.89 | 26.12 | 26.25 | 25.99 | -0.53% | 115,252 |
| Feb 18, 2025 | 26.78 | 26.98 | 26.11 | 26.39 | 26.13 | -1.05% | 87,707 |
| Feb 14, 2025 | 26.12 | 26.70 | 25.90 | 26.67 | 26.40 | 1.41% | 148,544 |
| Feb 13, 2025 | 27.07 | 27.37 | 26.14 | 26.30 | 26.04 | -2.84% | 131,890 |
| Feb 12, 2025 | 27.58 | 27.82 | 26.69 | 27.07 | 26.80 | 2.89% | 196,249 |
| Feb 11, 2025 | 27.02 | 27.23 | 26.26 | 26.31 | 26.05 | -1.31% | 114,280 |
| Feb 10, 2025 | 26.52 | 27.44 | 26.52 | 26.66 | 26.39 | -0.82% | 125,886 |
| Feb 7, 2025 | 26.64 | 27.15 | 26.27 | 26.88 | 26.61 | 1.43% | 177,176 |
| Feb 6, 2025 | 26.25 | 27.03 | 26.25 | 26.50 | 26.23 | -0.71% | 333,378 |
| Feb 5, 2025 | 27.30 | 27.83 | 26.52 | 26.69 | 26.42 | -4.64% | 106,016 |