Skip to main content
logo
Direxion Daily Real Estate Bear 3X Shares (DRV)
NYSEARCA: DRV · Real-Time Price · USD
21.06
-0.27 (-1.29%)
At close: Feb 26, 2026, 4:00 PM EST
21.06
0.00 (0.00%)
After-hours: Feb 26, 2026, 8:00 PM EST

DRV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202621.3321.3420.9221.0621.06-1.29%95,314
Feb 25, 202620.9621.4520.9121.3321.331.96%99,222
Feb 24, 202621.0821.2920.8120.9220.92-0.52%145,744
Feb 23, 202621.2321.3020.5921.0321.03-0.43%378,652
Feb 20, 202621.5221.5821.1221.1221.12-2.22%69,190
Feb 19, 202621.5021.8721.1621.6021.600.79%101,986
Feb 18, 202620.5721.5420.5721.4321.434.38%178,337
Feb 17, 202620.9821.3420.5320.5320.53-3.16%170,700
Feb 13, 202622.0622.1520.9621.2021.20-4.20%296,784
Feb 12, 202621.7422.1420.8022.1322.13-0.45%545,532
Feb 11, 202622.1222.3521.8322.2322.23-232,754
Feb 10, 202623.0023.1822.0422.2322.23-4.02%348,609
Feb 9, 202623.5424.0323.1023.1623.16-1.86%222,889
Feb 6, 202624.2424.5023.4823.6023.60-5.03%236,539
Feb 5, 202624.5425.3024.4524.8524.851.59%141,631
Feb 4, 202625.3925.5124.1424.4624.46-4.90%153,045
Feb 3, 202625.5626.2225.2225.7225.721.34%98,673
Feb 2, 202624.4825.4324.3225.3825.383.51%54,151
Jan 30, 202625.0325.5024.5224.5224.52-0.45%48,168
Jan 29, 202625.4625.6224.5024.6324.63-3.83%59,884
Jan 28, 202624.8625.7624.7125.6125.612.85%69,746
Jan 27, 202624.6425.1724.6424.9024.900.12%31,392
Jan 26, 202624.6224.9624.4024.8724.87-0.04%21,323
Jan 23, 202625.0025.4424.7124.8824.88-0.62%53,039
Jan 22, 202624.1125.0724.0825.0425.043.24%74,111
Jan 21, 202624.2424.8923.8924.2524.25-1.22%95,344
Jan 20, 202623.6224.6323.6024.5524.555.73%139,656
Jan 16, 202624.2424.2723.0223.2223.22-3.67%220,982
Jan 15, 202624.3024.4523.8324.1124.11-1.85%162,351
Jan 14, 202625.4025.5024.5624.5624.56-3.53%119,360
Jan 13, 202626.0026.7525.4025.4625.46-2.21%113,870
Jan 12, 202625.9826.3525.6726.0426.04-0.93%51,846
Jan 9, 202626.5526.5525.7926.2826.28-0.19%64,436
Jan 8, 202627.3727.4325.9926.3326.33-2.34%83,523
Jan 7, 202625.5026.9625.3526.9626.964.09%129,531
Jan 6, 202626.5726.6525.6525.9025.90-1.80%53,157
Jan 5, 202626.6027.1326.0826.3826.38-0.55%103,390
Jan 2, 202626.5327.1126.2726.5226.52-77,842
Dec 31, 202525.7926.5325.7926.5226.522.64%94,194
Dec 30, 202525.9726.0525.7625.8425.84-0.36%32,643
Dec 29, 202526.0026.1325.7525.9325.93-1.02%67,295
Dec 26, 202526.2626.5526.1426.2026.20-0.32%41,391
Dec 24, 202526.6126.7226.1626.2826.28-1.72%39,535
Dec 23, 202526.8327.1226.6626.7426.74-0.20%30,887
Dec 22, 202527.5527.7526.7526.7926.70-2.38%64,065
Dec 19, 202527.1327.4526.8727.4527.351.16%50,749
Dec 18, 202526.1927.1926.1027.1327.031.80%73,336
Dec 17, 202526.9026.9626.3326.6526.55-1.15%86,720
Dec 16, 202526.3627.0426.0926.9626.862.76%88,677
Dec 15, 202526.1826.8126.1526.2426.14-1.14%70,619