Direxion Daily Real Estate Bear 3X Shares (DRV)
NYSEARCA: DRV · Real-Time Price · USD
26.09
+0.39 (1.52%)
May 8, 2025, 4:00 PM EDT - Market closed
DRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 25.59 | 26.19 | 25.30 | 26.09 | 26.09 | 1.52% | 128,626 |
| May 7, 2025 | 25.43 | 25.79 | 25.08 | 25.70 | 25.70 | -0.04% | 222,156 |
| May 6, 2025 | 25.43 | 26.03 | 25.11 | 25.71 | 25.71 | 2.31% | 121,031 |
| May 5, 2025 | 25.10 | 25.61 | 24.77 | 25.13 | 25.13 | 0.40% | 148,157 |
| May 2, 2025 | 25.30 | 25.39 | 24.81 | 25.03 | 25.03 | -3.47% | 160,449 |
| May 1, 2025 | 25.87 | 26.40 | 25.29 | 25.93 | 25.93 | -0.65% | 204,760 |
| Apr 30, 2025 | 27.06 | 27.47 | 25.88 | 26.10 | 26.10 | -1.44% | 206,644 |
| Apr 29, 2025 | 27.05 | 27.26 | 26.18 | 26.48 | 26.48 | -1.63% | 200,627 |
| Apr 28, 2025 | 27.75 | 27.90 | 26.92 | 26.92 | 26.92 | -2.46% | 151,401 |
| Apr 25, 2025 | 27.65 | 28.13 | 27.21 | 27.60 | 27.60 | 0.44% | 114,382 |
| Apr 24, 2025 | 27.60 | 28.08 | 26.86 | 27.48 | 27.48 | -0.83% | 187,862 |
| Apr 23, 2025 | 26.66 | 28.23 | 26.17 | 27.71 | 27.71 | -0.29% | 291,458 |
| Apr 22, 2025 | 28.37 | 28.75 | 27.45 | 27.79 | 27.79 | -6.43% | 269,928 |
| Apr 21, 2025 | 28.44 | 30.69 | 28.44 | 29.70 | 29.70 | 6.64% | 252,044 |
| Apr 17, 2025 | 29.15 | 29.15 | 27.20 | 27.85 | 27.85 | -4.85% | 227,606 |
| Apr 16, 2025 | 29.36 | 29.79 | 28.09 | 29.27 | 29.27 | 0.69% | 276,524 |
| 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 |