Skip to main content
logo
Direxion Daily Real Estate Bear 3X ETF (DRV)
NYSEARCA: DRV · Real-Time Price · USD
19.41
+0.04 (0.21%)
May 1, 2026, 11:00 AM EDT - Market open

DRV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202620.7520.7519.2919.3719.37-5.23%305,555
Apr 29, 202620.3220.6219.9120.4420.440.94%241,946
Apr 28, 202620.3720.8820.0220.2520.25-2.08%178,648
Apr 27, 202620.4920.7020.0020.6820.682.38%137,696
Apr 24, 202620.0020.2119.7120.2020.201.15%99,453
Apr 23, 202620.6420.6419.9019.9719.97-3.43%64,224
Apr 22, 202619.9920.8619.7520.6820.682.27%167,800
Apr 21, 202619.0720.2619.0720.2220.225.75%141,070
Apr 20, 202619.5019.5019.1019.1219.12-0.98%172,096
Apr 17, 202620.0120.1219.2319.3119.31-4.50%257,527
Apr 16, 202620.8720.8720.1920.2220.22-2.60%121,211
Apr 15, 202620.7321.1920.7320.7620.760.29%90,655
Apr 14, 202621.3821.5920.6820.7020.70-3.04%197,918
Apr 13, 202622.0122.0521.3321.3521.35-1.39%94,231
Apr 10, 202621.6521.9021.4321.6521.65-0.28%83,972
Apr 9, 202622.3222.5021.1821.7121.71-2.34%248,253
Apr 8, 202622.3722.7122.0822.2322.23-5.00%234,435
Apr 7, 202623.5823.9123.1623.4023.400.34%157,547
Apr 6, 202623.7823.7823.1523.3223.32-1.06%77,352
Apr 2, 202625.2525.2523.4223.5723.57-4.42%180,607
Apr 1, 202625.0025.0524.3924.6624.66-1.32%132,225
Mar 31, 202625.3925.8424.3824.9924.99-4.51%136,952
Mar 30, 202625.6026.4225.0826.1726.17-1.28%125,277
Mar 27, 202625.9926.6425.7126.5126.512.04%95,414
Mar 26, 202626.4026.4425.3625.9825.98-170,385
Mar 25, 202625.4026.2925.3825.9825.980.35%92,658
Mar 24, 202625.9626.0225.1525.8925.891.45%175,683
Mar 23, 202624.4525.5824.4525.5225.27-2.33%250,291
Mar 20, 202623.6926.3523.6926.1325.879.61%267,141
Mar 19, 202623.9024.2523.5323.8423.610.72%178,972
Mar 18, 202622.5623.6722.5623.6723.445.01%204,247
Mar 17, 202622.2522.5921.9822.5422.32-0.79%109,962
Mar 16, 202622.8022.8622.2922.7222.50-2.41%97,604
Mar 13, 202623.0123.3322.6023.2823.05-0.72%154,637
Mar 12, 202623.5223.7022.9923.4523.221.91%147,121
Mar 11, 202622.5023.1422.5023.0122.783.79%115,642
Mar 10, 202622.4022.5821.6222.1721.950.41%268,509
Mar 9, 202623.0023.6021.8722.0821.86-0.50%205,740
Mar 6, 202621.8922.5121.8922.1921.973.35%123,299
Mar 5, 202621.5022.0721.4221.4721.262.73%105,630
Mar 4, 202621.0721.5820.8420.9020.70-0.29%97,407
Mar 3, 202621.4322.0620.7720.9620.751.35%195,282
Mar 2, 202621.2221.4020.4620.6820.48-0.43%169,865
Feb 27, 202621.1621.1920.5020.7720.57-1.35%135,603
Feb 26, 202621.3321.3420.9221.0620.85-1.29%95,595
Feb 25, 202620.9621.4520.9121.3321.121.96%101,285
Feb 24, 202621.0821.2920.8120.9220.72-0.52%145,753
Feb 23, 202621.2321.3020.5921.0320.82-0.43%378,906
Feb 20, 202621.5221.5821.1221.1220.91-2.22%69,200
Feb 19, 202621.5021.8721.1621.6021.390.79%102,950