Skip to main content
Direxion Daily Real Estate Bear 3X Shares (DRV)
NYSEARCA: DRV · Real-Time Price · USD
25.17
+0.14 (0.56%)
At close: Nov 20, 2024, 4:00 PM
25.00
-0.17 (-0.68%)
Pre-market: Nov 21, 2024, 7:00 AM EST

DRV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.2725.7225.1025.1725.170.56%114,956
Nov 19, 202425.4325.8824.8125.0325.03-1.07%139,747
Nov 18, 202426.2026.5325.3025.3025.30-2.80%130,758
Nov 15, 202426.1526.7125.8826.0326.03-0.23%189,858
Nov 14, 202425.4026.1625.4026.0926.093.33%184,682
Nov 13, 202425.1725.4824.7525.2525.25-2.88%141,632
Nov 12, 202425.1026.0024.9726.0026.004.04%114,438
Nov 11, 202424.3025.0224.1524.9924.992.42%94,362
Nov 8, 202425.5125.5124.1424.4024.40-4.91%147,285
Nov 7, 202426.1426.3925.4225.6625.66-3.57%183,496
Nov 6, 202425.1827.3124.7226.6126.618.00%345,465
Nov 5, 202425.7226.2524.5824.6424.64-3.98%148,755
Nov 4, 202426.0726.2825.5125.6625.66-3.35%77,282
Nov 1, 202425.2726.5625.0726.5526.553.59%159,347
Oct 31, 202425.0025.6324.5525.6325.635.13%150,634
Oct 30, 202424.5924.6423.8824.3824.38-1.02%110,449
Oct 29, 202424.0924.7423.8924.6324.632.67%147,996
Oct 28, 202423.8924.1023.2623.9923.99-0.66%90,539
Oct 25, 202422.9324.2222.7724.1524.152.55%218,064
Oct 24, 202423.5923.8923.2323.5523.55-0.93%121,580
Oct 23, 202424.6024.6123.6623.7723.77-2.94%180,617
Oct 22, 202424.6924.9124.1824.4924.49-0.45%132,201
Oct 21, 202423.2924.6423.2924.6024.606.45%127,174
Oct 18, 202423.3923.7323.1123.1123.11-2.03%108,068
Oct 17, 202423.1623.8423.1623.5923.592.17%154,123
Oct 16, 202423.5823.8523.0223.0923.09-2.78%104,152
Oct 15, 202424.2324.2523.2423.7523.75-3.61%247,405
Oct 14, 202425.2625.6124.6124.6424.64-2.45%135,265
Oct 11, 202425.8025.8225.2225.2625.26-3.14%143,511
Oct 10, 202425.4926.2825.1826.0826.082.92%122,454
Oct 9, 202425.3225.8325.3225.3425.34-0.47%80,101
Oct 8, 202425.3825.7225.1025.4625.46-0.74%105,103
Oct 7, 202425.3626.0025.3625.6525.652.31%135,806
Oct 4, 202424.7725.6524.7725.0725.071.99%244,178
Oct 3, 202424.0224.7023.8924.5824.583.06%247,681
Oct 2, 202424.2224.3123.7623.8523.851.27%126,956
Oct 1, 202422.9223.8522.8323.5523.551.73%201,884
Sep 30, 202423.8524.0923.1023.1523.15-2.49%94,156
Sep 27, 202423.5323.7523.1423.7423.74-0.38%96,035
Sep 26, 202422.9224.0222.9223.8323.833.34%151,506
Sep 25, 202422.7423.2622.5023.0623.061.41%97,218
Sep 24, 202422.9323.3922.5622.7422.74-1.26%107,353
Sep 23, 202423.3423.5323.0323.0322.73-3.24%107,623
Sep 20, 202424.2124.3123.7823.8023.490.59%140,717
Sep 19, 202423.0324.0722.9923.6623.350.55%122,304
Sep 18, 202423.2623.5822.6023.5323.220.90%112,334
Sep 17, 202422.6323.5122.5223.3223.022.73%150,408
Sep 16, 202422.7722.9322.4222.7022.41-1.18%178,056
Sep 13, 202423.2623.2922.8622.9722.67-1.96%162,614
Sep 12, 202423.3324.1623.2823.4323.13-0.47%105,925
Sep 11, 202423.9424.7623.4423.5423.230.99%258,407
Sep 10, 202424.5224.5223.2623.3123.01-5.21%382,855
Sep 9, 202425.4625.6024.4124.5924.27-3.61%334,767
Sep 6, 202425.4626.2025.4425.5125.180.28%134,519
Sep 5, 202424.9025.6424.6325.4425.111.11%85,822
Sep 4, 202425.5125.6324.4425.1624.83-0.75%145,364
Sep 3, 202425.9526.1125.0425.3525.02-1.13%342,110
Aug 30, 202425.9026.5625.5425.6425.31-2.55%98,650
Aug 29, 202425.8626.6125.8626.3125.971.43%87,179
Aug 28, 202425.8726.3625.4625.9425.601.13%82,989
Aug 27, 202426.0526.4125.6025.6525.32-0.66%133,481
Aug 26, 202425.2825.9325.2525.8225.480.27%101,287
Aug 23, 202427.0927.1125.6225.7525.42-5.88%287,248
Aug 22, 202427.9827.9827.3627.3627.00-1.72%136,339
Aug 21, 202427.8928.4827.7127.8427.48-1.00%88,014
Aug 20, 202428.0128.4827.9028.1227.760.04%80,397
Aug 19, 202428.5628.6828.0528.1127.74-1.78%99,771
Aug 16, 202428.7229.0628.3928.6228.250.14%124,014
Aug 15, 202427.9028.9127.9028.5828.211.13%143,778
Aug 14, 202428.4328.7127.8928.2627.89-1.09%112,534
Aug 13, 202428.8029.1228.4728.5728.20-2.29%112,719
Aug 12, 202429.0229.8129.0129.2428.861.92%122,413
Aug 9, 202429.0729.6328.4428.6928.32-1.27%112,095
Aug 8, 202429.9630.2128.9429.0628.68-2.29%148,403
Aug 7, 202428.6429.8827.7229.7429.352.09%378,288
Aug 6, 202431.1431.5028.2129.1328.75-6.69%386,434
Aug 5, 202430.5031.3328.7431.2230.818.86%452,461
Aug 2, 202429.1329.4727.8028.6828.31-0.83%335,627
Aug 1, 202429.5329.6528.5428.9228.54-3.79%259,713
Jul 31, 202429.8130.4229.1330.0629.670.50%176,625
Jul 30, 202430.1330.5229.6829.9129.52-2.13%145,531
Jul 29, 202431.2531.7730.2030.5630.16-1.89%110,692
Jul 26, 202432.5132.5130.8031.1530.75-4.89%149,665
Jul 25, 202431.9232.8930.6032.7532.321.83%255,047
Jul 24, 202430.7832.2130.2832.1631.744.28%221,881
Jul 23, 202430.7231.0930.2430.8430.440.16%103,826
Jul 22, 202431.3731.9930.6130.7930.39-2.62%143,336
Jul 19, 202431.4432.0031.2631.6231.210.32%127,949
Jul 18, 202431.3831.6529.6831.5231.112.70%274,352
Jul 17, 202431.6631.6630.1530.6930.29-2.48%204,557
Jul 16, 202432.2032.4431.4031.4731.06-2.96%174,130
Jul 15, 202432.7033.1032.2532.4332.01-0.58%109,752
Jul 12, 202433.0033.0832.1332.6232.20-2.66%180,928
Jul 11, 202434.8534.8532.9433.5133.07-7.96%225,213
Jul 10, 202436.5037.5036.3036.4135.94-2.10%53,455
Jul 9, 202437.1138.2336.7837.1936.710.19%60,656
Jul 8, 202437.1337.6236.9537.1236.64-0.62%60,207
Jul 5, 202437.5938.1437.2237.3536.86-0.82%68,661
Jul 3, 202437.1537.7736.8837.6637.170.27%73,072
Jul 2, 202438.0838.2237.3137.5637.07-1.00%89,277