Skip to main content
logo
Direxion Daily Real Estate Bear 3X Shares (DRV)
NYSEARCA: DRV · Real-Time Price · USD
24.42
-0.22 (-0.89%)
Jul 21, 2025, 4:00 PM - Market closed

DRV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202524.3424.5723.9424.4224.42-0.89%143,300
Jul 18, 202524.6225.0124.4424.6424.64-1.04%121,607
Jul 17, 202524.6625.1924.6324.9024.900.20%93,778
Jul 16, 202525.0625.5324.7124.8524.85-2.28%153,847
Jul 15, 202524.8825.7924.5125.4325.433.16%110,580
Jul 14, 202525.0625.2424.5624.6524.65-1.79%90,233
Jul 11, 202525.4325.8624.9325.1025.100.20%135,389
Jul 10, 202525.2325.5424.5225.0525.05-1.42%126,673
Jul 9, 202525.0725.7025.0725.4125.410.12%60,377
Jul 8, 202525.5025.7125.0325.3825.380.40%77,819
Jul 7, 202524.6025.6624.2225.2825.282.39%141,266
Jul 3, 202524.5124.9824.3724.6924.690.20%97,476
Jul 2, 202524.9825.2124.5124.6424.64-0.52%83,156
Jul 1, 202525.2225.4824.2624.7724.77-1.78%120,445
Jun 30, 202525.6026.5225.1725.2225.22-2.51%64,788
Jun 27, 202525.8426.2025.0025.8725.87-0.73%99,699
Jun 26, 202525.5826.9725.5826.0626.061.80%148,559
Jun 25, 202524.1025.6524.1025.6025.607.61%181,558
Jun 24, 202523.8024.4523.5623.7923.79-2.26%141,627
Jun 23, 202525.3525.3524.3024.3424.14-4.74%228,978
Jun 20, 202525.0825.5624.7825.5525.340.51%110,072
Jun 18, 202525.2725.7624.8825.4225.21-0.86%119,644
Jun 17, 202525.5025.8325.0925.6425.431.71%115,249
Jun 16, 202525.0525.4924.3125.2125.00-0.71%137,158
Jun 13, 202525.2525.7224.7525.3925.183.17%69,307
Jun 12, 202524.9525.0824.5324.6124.41-1.60%57,968
Jun 11, 202524.4525.3424.3025.0124.801.50%115,984
Jun 10, 202525.0425.1724.6424.6424.44-2.57%119,998
Jun 9, 202525.3025.7624.8125.2925.080.08%89,233
Jun 6, 202525.3425.5724.8525.2725.06-0.55%84,637
Jun 5, 202525.1625.7725.0525.4125.200.28%61,160
Jun 4, 202525.8126.0725.0725.3425.13-0.98%91,099
Jun 3, 202525.4926.2025.4925.5925.380.43%91,488
Jun 2, 202526.0526.5825.3125.4825.270.26%222,071
May 30, 202525.5926.1525.2725.4225.21-0.06%109,152
May 29, 202525.9626.1525.1525.4325.22-3.01%182,362
May 28, 202526.0226.7126.0226.2226.000.42%81,707
May 27, 202526.7527.0825.9026.1125.89-4.92%171,876
May 23, 202527.9328.0227.2827.4627.23-0.29%153,108
May 22, 202527.3328.1327.0627.5427.311.18%210,261
May 21, 202525.7127.2225.4427.2227.008.23%231,653
May 20, 202525.3625.4124.9625.1524.941.49%114,201
May 19, 202525.5825.6024.7024.7824.58-0.72%210,029
May 16, 202525.7426.0424.8724.9624.75-3.26%146,208
May 15, 202527.2127.2125.7625.8025.59-5.63%146,593
May 14, 202526.7827.7426.7827.3427.112.44%168,739
May 13, 202525.7826.9225.6226.6926.474.10%246,829
May 12, 202524.5626.0024.5625.6425.43-172,481
May 9, 202525.8326.2825.4225.6425.43-1.72%114,701
May 8, 202525.5926.1925.3026.0925.881.52%128,818