Skip to main content
logo
Direxion Daily Real Estate Bear 3X ETF (DRV)
NYSEARCA: DRV · Real-Time Price · USD
22.26
+0.20 (0.91%)
Sep 25, 2026, 4:00 PM EDT - Market closed

DRV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202622.0922.5521.9022.2622.260.91%105,718
Sep 24, 202621.6222.0821.4022.0622.061.61%92,846
Sep 23, 202621.0621.7820.9121.7121.714.68%118,422
Sep 22, 202620.6020.8820.5320.7420.740.55%66,712
Sep 21, 202621.2421.2520.7120.7820.63-2.94%101,347
Sep 18, 202621.3121.4521.0721.4121.253.13%72,167
Sep 17, 202620.5120.9220.4620.7620.61-1.24%151,592
Sep 16, 202620.5521.2720.0421.0220.862.14%137,178
Sep 15, 202620.3221.1120.3220.5820.430.44%218,571
Sep 14, 202620.0320.7419.8920.4920.341.74%213,571
Sep 11, 202620.2620.3519.9120.1419.99-2.23%252,299
Sep 10, 202620.0020.7419.8820.6020.452.59%157,617
Sep 9, 202619.5220.1219.4420.0819.933.29%75,312
Sep 8, 202619.5419.6418.9419.4419.300.31%112,281
Sep 4, 202619.1519.4418.9619.3819.242.30%70,784
Sep 3, 202619.4119.4518.9218.9518.81-3.49%196,435
Sep 2, 202619.3419.8419.3419.6319.482.35%101,568
Sep 1, 202619.2019.4118.8019.1819.040.31%131,789
Aug 31, 202618.9419.4318.8719.1218.982.36%129,848
Aug 28, 202618.3218.7518.2318.6818.541.52%202,955
Aug 27, 202618.0318.4217.9518.4018.262.97%84,306
Aug 26, 202617.6217.9117.4717.8717.741.88%87,341
Aug 25, 202617.5917.7917.4417.5417.41-0.06%79,066
Aug 24, 202617.8018.0117.5317.5517.42-2.01%189,481
Aug 21, 202617.6618.0317.6617.9117.780.39%127,027
Aug 20, 202618.0818.0817.5917.8417.71-0.45%87,502
Aug 19, 202618.0218.3817.8917.9217.79-2.71%267,563
Aug 18, 202617.8618.4417.7518.4218.281.38%148,776
Aug 17, 202617.6818.2617.6818.1718.043.06%153,578
Aug 14, 202617.7117.8717.5717.6317.50-0.90%219,767
Aug 13, 202618.2018.2517.7017.7917.66-4.10%75,333
Aug 12, 202618.9719.0018.5518.5518.41-3.08%45,047
Aug 11, 202618.9319.1618.7619.1419.002.63%50,406
Aug 10, 202618.1518.8718.1518.6518.513.90%89,493
Aug 7, 202618.2018.2017.6517.9517.82-1.21%38,047
Aug 6, 202617.4018.3317.2918.1718.042.54%84,843
Aug 5, 202617.6218.2617.6217.7217.590.06%112,133
Aug 4, 202617.9818.5917.6417.7117.580.06%126,702
Aug 3, 202617.6818.0417.4717.7017.57-0.84%84,349
Jul 31, 202617.7018.1017.6417.8517.721.83%229,328
Jul 30, 202616.8417.9216.8417.5317.404.22%264,158
Jul 29, 202616.8717.0916.5416.8216.700.30%152,018
Jul 28, 202616.5916.7716.2616.7716.65-1.41%137,989
Jul 27, 202616.7317.1416.7017.0116.881.01%135,293
Jul 24, 202617.5917.5916.6016.8416.72-6.34%307,928
Jul 23, 202617.9318.1517.6217.9817.850.50%69,185
Jul 22, 202617.5618.0217.5617.8917.761.02%299,748
Jul 21, 202617.6617.8717.5217.7117.580.57%146,316
Jul 20, 202617.4217.8317.3117.6117.481.09%186,537
Jul 17, 202617.2517.6116.8217.4217.290.29%152,012