Direxion Daily Real Estate Bear 3X ETF (DRV)

NYSEARCA: DRV · Real-Time Price · USD

16.82

+0.05 (0.30%)

At close: Jul 29, 2026, 4:00 PM EDT

16.66

-0.16 (-0.95%)

After-hours: Jul 29, 2026, 4:37 PM EDT

DRV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	16.59	16.77	16.26	16.77	16.77	-1.41%	137,989
Jul 27, 2026	16.73	17.14	16.70	17.01	17.01	1.01%	135,057
Jul 24, 2026	17.59	17.59	16.60	16.84	16.84	-6.34%	306,331
Jul 23, 2026	17.93	18.15	17.62	17.98	17.98	0.50%	69,070
Jul 22, 2026	17.56	18.02	17.56	17.89	17.89	1.02%	299,707
Jul 21, 2026	17.66	17.87	17.52	17.71	17.71	0.57%	146,302
Jul 20, 2026	17.42	17.83	17.31	17.61	17.61	1.09%	185,895
Jul 17, 2026	17.25	17.61	16.82	17.42	17.42	0.29%	151,975
Jul 16, 2026	18.25	18.32	17.31	17.37	17.37	-5.75%	102,712
Jul 15, 2026	18.55	18.65	17.87	18.43	18.43	-0.75%	204,546
Jul 14, 2026	18.32	18.66	18.27	18.57	18.57	1.42%	134,415
Jul 13, 2026	18.43	18.52	17.98	18.31	18.31	-1.61%	289,439
Jul 10, 2026	18.50	19.06	18.47	18.61	18.61	-1.33%	242,768
Jul 9, 2026	18.84	19.00	18.54	18.86	18.86	-0.53%	127,300
Jul 8, 2026	18.16	18.99	18.16	18.96	18.96	5.16%	154,463
Jul 7, 2026	18.49	18.50	17.75	18.03	18.03	-3.99%	101,025
Jul 6, 2026	18.20	19.01	18.20	18.78	18.78	2.39%	64,865
Jul 2, 2026	18.87	18.87	18.33	18.34	18.34	-3.10%	52,647
Jul 1, 2026	19.03	19.09	18.47	18.93	18.93	-0.89%	42,348
Jun 30, 2026	18.50	19.13	18.50	19.10	19.10	6.05%	84,836
Jun 29, 2026	17.87	18.47	17.73	18.01	18.01	2.16%	71,135
Jun 26, 2026	18.12	18.23	17.61	17.63	17.63	-4.29%	119,132
Jun 25, 2026	18.34	19.00	18.25	18.42	18.42	-0.54%	54,336
Jun 24, 2026	18.13	18.81	18.13	18.52	18.52	0.65%	45,653
Jun 23, 2026	19.01	19.05	18.28	18.40	18.40	-4.09%	81,363
Jun 22, 2026	20.08	20.08	19.09	19.35	19.19	-3.64%	66,344
Jun 18, 2026	19.34	20.10	19.34	20.08	19.91	0.70%	91,823
Jun 17, 2026	18.77	20.03	18.59	19.94	19.77	7.73%	194,777
Jun 16, 2026	18.43	18.65	18.07	18.51	18.35	-0.75%	44,138
Jun 15, 2026	18.07	18.76	17.84	18.65	18.49	2.59%	296,443
Jun 12, 2026	18.53	18.53	17.98	18.18	18.03	-2.83%	103,630
Jun 11, 2026	18.46	18.93	18.35	18.71	18.55	0.65%	147,173
Jun 10, 2026	18.48	18.59	18.26	18.59	18.43	-0.27%	72,829
Jun 9, 2026	19.71	19.71	18.36	18.64	18.48	-6.33%	313,513
Jun 8, 2026	19.15	20.00	18.99	19.90	19.73	4.52%	166,250
Jun 5, 2026	19.60	19.64	18.60	19.04	18.88	-2.08%	196,664
Jun 4, 2026	19.90	20.21	19.44	19.44	19.28	-6.07%	158,482
Jun 3, 2026	20.85	20.85	20.05	20.70	20.52	-0.19%	60,974
Jun 2, 2026	20.92	21.25	20.67	20.74	20.56	-1.47%	59,499
Jun 1, 2026	20.30	21.05	20.30	21.05	20.87	5.09%	90,710
May 29, 2026	19.61	20.23	19.54	20.03	19.86	3.14%	60,393
May 28, 2026	19.17	19.56	19.00	19.42	19.25	1.52%	142,647
May 27, 2026	19.17	19.17	18.68	19.13	18.97	0.74%	162,939
May 26, 2026	19.02	19.18	18.78	18.99	18.83	-1.30%	138,136
May 22, 2026	19.15	19.57	18.93	19.24	19.08	-	183,197
May 21, 2026	19.72	19.93	19.24	19.24	19.08	-0.88%	99,042
May 20, 2026	20.03	20.03	19.38	19.41	19.24	-3.38%	214,453
May 19, 2026	20.35	20.57	19.93	20.09	19.92	-0.84%	76,776
May 18, 2026	20.85	21.02	20.23	20.26	20.09	-3.80%	88,924
May 15, 2026	20.30	21.11	20.30	21.06	20.88	4.99%	133,306