Direxion Daily Real Estate Bear 3X ETF (DRV)
NYSEARCA: DRV · Real-Time Price · USD
19.62
+0.21 (1.08%)
May 21, 2026, 12:27 PM EDT - Market open
DRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 20.03 | 20.03 | 19.38 | 19.41 | 19.41 | -3.38% | 213,819 |
| May 19, 2026 | 20.35 | 20.57 | 19.93 | 20.09 | 20.09 | -0.84% | 76,644 |
| May 18, 2026 | 20.85 | 21.02 | 20.23 | 20.26 | 20.26 | -3.80% | 88,873 |
| May 15, 2026 | 20.30 | 21.11 | 20.30 | 21.06 | 21.06 | 4.99% | 133,306 |
| May 14, 2026 | 19.54 | 20.10 | 19.45 | 20.06 | 20.06 | 1.93% | 53,313 |
| May 13, 2026 | 19.21 | 20.00 | 19.21 | 19.68 | 19.68 | 2.55% | 74,866 |
| May 12, 2026 | 19.28 | 19.53 | 19.04 | 19.19 | 19.19 | 0.10% | 183,684 |
| May 11, 2026 | 19.12 | 19.38 | 18.90 | 19.17 | 19.17 | -1.49% | 48,728 |
| May 8, 2026 | 19.23 | 19.46 | 18.99 | 19.46 | 19.46 | 0.46% | 32,829 |
| May 7, 2026 | 19.05 | 19.63 | 18.98 | 19.37 | 19.37 | 2.22% | 47,092 |
| May 6, 2026 | 19.30 | 19.30 | 18.70 | 18.95 | 18.95 | -4.00% | 173,456 |
| May 5, 2026 | 19.81 | 20.12 | 19.58 | 19.74 | 19.74 | -0.35% | 156,494 |
| May 4, 2026 | 19.63 | 20.05 | 19.35 | 19.81 | 19.81 | 1.43% | 244,953 |
| May 1, 2026 | 19.22 | 19.65 | 19.21 | 19.53 | 19.53 | 0.83% | 156,363 |
| Apr 30, 2026 | 20.75 | 20.75 | 19.29 | 19.37 | 19.37 | -5.23% | 306,999 |
| Apr 29, 2026 | 20.32 | 20.62 | 19.91 | 20.44 | 20.44 | 0.94% | 243,929 |
| Apr 28, 2026 | 20.37 | 20.88 | 20.02 | 20.25 | 20.25 | -2.08% | 179,166 |
| Apr 27, 2026 | 20.49 | 20.70 | 20.00 | 20.68 | 20.68 | 2.38% | 137,697 |
| Apr 24, 2026 | 20.00 | 20.21 | 19.71 | 20.20 | 20.20 | 1.15% | 99,857 |
| Apr 23, 2026 | 20.64 | 20.64 | 19.90 | 19.97 | 19.97 | -3.43% | 64,451 |
| Apr 22, 2026 | 19.99 | 20.86 | 19.75 | 20.68 | 20.68 | 2.27% | 168,358 |
| Apr 21, 2026 | 19.07 | 20.26 | 19.07 | 20.22 | 20.22 | 5.75% | 144,490 |
| Apr 20, 2026 | 19.50 | 19.50 | 19.10 | 19.12 | 19.12 | -0.98% | 175,361 |
| Apr 17, 2026 | 20.01 | 20.12 | 19.23 | 19.31 | 19.31 | -4.50% | 258,419 |
| Apr 16, 2026 | 20.87 | 20.87 | 20.19 | 20.22 | 20.22 | -2.60% | 121,254 |
| Apr 15, 2026 | 20.73 | 21.19 | 20.73 | 20.76 | 20.76 | 0.29% | 90,655 |
| Apr 14, 2026 | 21.38 | 21.59 | 20.68 | 20.70 | 20.70 | -3.04% | 199,209 |
| Apr 13, 2026 | 22.01 | 22.05 | 21.33 | 21.35 | 21.35 | -1.39% | 94,231 |
| Apr 10, 2026 | 21.65 | 21.90 | 21.43 | 21.65 | 21.65 | -0.28% | 83,972 |
| Apr 9, 2026 | 22.32 | 22.50 | 21.18 | 21.71 | 21.71 | -2.34% | 249,249 |
| Apr 8, 2026 | 22.37 | 22.71 | 22.08 | 22.23 | 22.23 | -5.00% | 235,025 |
| Apr 7, 2026 | 23.58 | 23.91 | 23.16 | 23.40 | 23.40 | 0.34% | 164,175 |
| Apr 6, 2026 | 23.78 | 23.78 | 23.15 | 23.32 | 23.32 | -1.06% | 77,852 |
| Apr 2, 2026 | 25.25 | 25.25 | 23.42 | 23.57 | 23.57 | -4.42% | 180,858 |
| Apr 1, 2026 | 25.00 | 25.05 | 24.39 | 24.66 | 24.66 | -1.32% | 132,448 |
| Mar 31, 2026 | 25.39 | 25.84 | 24.38 | 24.99 | 24.99 | -4.51% | 137,167 |
| Mar 30, 2026 | 25.60 | 26.42 | 25.08 | 26.17 | 26.17 | -1.28% | 125,931 |
| Mar 27, 2026 | 25.99 | 26.64 | 25.71 | 26.51 | 26.51 | 2.04% | 96,091 |
| Mar 26, 2026 | 26.40 | 26.44 | 25.36 | 25.98 | 25.98 | - | 171,459 |
| Mar 25, 2026 | 25.40 | 26.29 | 25.38 | 25.98 | 25.98 | 0.35% | 92,944 |
| Mar 24, 2026 | 25.96 | 26.02 | 25.15 | 25.89 | 25.89 | 1.45% | 175,683 |
| Mar 23, 2026 | 24.45 | 25.58 | 24.45 | 25.52 | 25.27 | -2.33% | 250,291 |
| Mar 20, 2026 | 23.69 | 26.35 | 23.69 | 26.13 | 25.88 | 9.61% | 267,141 |
| Mar 19, 2026 | 23.90 | 24.25 | 23.53 | 23.84 | 23.61 | 0.72% | 178,972 |
| Mar 18, 2026 | 22.56 | 23.67 | 22.56 | 23.67 | 23.44 | 5.01% | 204,247 |
| Mar 17, 2026 | 22.25 | 22.59 | 21.98 | 22.54 | 22.32 | -0.79% | 109,962 |
| Mar 16, 2026 | 22.80 | 22.86 | 22.29 | 22.72 | 22.50 | -2.41% | 97,604 |
| Mar 13, 2026 | 23.01 | 23.33 | 22.60 | 23.28 | 23.05 | -0.72% | 154,637 |
| Mar 12, 2026 | 23.52 | 23.70 | 22.99 | 23.45 | 23.22 | 1.91% | 147,121 |
| Mar 11, 2026 | 22.50 | 23.14 | 22.50 | 23.01 | 22.79 | 3.79% | 115,642 |