Direxion Daily Real Estate Bull 3x Shares (DRN)
NYSEARCA: DRN · Real-Time Price · USD
9.01
-0.28 (-3.01%)
Aug 14, 2025, 1:35 PM - Market open
DRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 9.21 | 9.32 | 9.06 | 9.29 | 9.29 | 1.98% | 701,416 |
| Aug 12, 2025 | 9.14 | 9.17 | 8.88 | 9.11 | 9.11 | 0.33% | 838,765 |
| Aug 11, 2025 | 9.13 | 9.27 | 9.06 | 9.08 | 9.08 | -1.84% | 538,953 |
| Aug 8, 2025 | 9.50 | 9.55 | 9.20 | 9.25 | 9.25 | -2.63% | 462,131 |
| Aug 7, 2025 | 9.55 | 9.55 | 9.30 | 9.50 | 9.50 | 1.17% | 326,182 |
| Aug 6, 2025 | 9.65 | 9.69 | 9.37 | 9.39 | 9.39 | -2.09% | 302,033 |
| Aug 5, 2025 | 9.56 | 9.70 | 9.40 | 9.59 | 9.59 | 0.52% | 365,723 |
| Aug 4, 2025 | 9.40 | 9.61 | 9.32 | 9.54 | 9.54 | 2.58% | 389,912 |
| Aug 1, 2025 | 9.68 | 9.69 | 9.13 | 9.30 | 9.30 | -1.06% | 1,096,681 |
| Jul 31, 2025 | 9.73 | 9.86 | 9.34 | 9.40 | 9.40 | -5.05% | 1,061,458 |
| Jul 30, 2025 | 10.27 | 10.34 | 9.72 | 9.90 | 9.90 | -4.53% | 625,733 |
| Jul 29, 2025 | 9.95 | 10.37 | 9.86 | 10.37 | 10.37 | 5.28% | 895,113 |
| Jul 28, 2025 | 10.32 | 10.32 | 9.84 | 9.85 | 9.85 | -5.38% | 801,889 |
| Jul 25, 2025 | 10.46 | 10.46 | 10.07 | 10.41 | 10.41 | - | 269,115 |
| Jul 24, 2025 | 10.41 | 10.54 | 10.37 | 10.41 | 10.41 | -0.48% | 430,543 |
| Jul 23, 2025 | 10.46 | 10.50 | 10.32 | 10.46 | 10.46 | 0.77% | 598,858 |
| Jul 22, 2025 | 9.98 | 10.42 | 9.97 | 10.38 | 10.38 | 5.06% | 518,197 |
| Jul 21, 2025 | 9.90 | 10.07 | 9.80 | 9.88 | 9.88 | 1.23% | 632,955 |
| Jul 18, 2025 | 9.73 | 9.84 | 9.63 | 9.76 | 9.76 | 0.83% | 441,491 |
| Jul 17, 2025 | 9.70 | 9.77 | 9.55 | 9.68 | 9.68 | -0.10% | 504,524 |
| Jul 16, 2025 | 9.55 | 9.73 | 9.43 | 9.69 | 9.69 | 3.30% | 477,364 |
| Jul 15, 2025 | 9.80 | 9.82 | 9.33 | 9.38 | 9.38 | -4.29% | 746,988 |
| Jul 14, 2025 | 9.59 | 9.80 | 9.57 | 9.80 | 9.80 | 1.98% | 342,457 |
| Jul 11, 2025 | 9.49 | 9.67 | 9.31 | 9.61 | 9.61 | -0.31% | 300,045 |
| Jul 10, 2025 | 9.50 | 9.82 | 9.42 | 9.64 | 9.64 | 1.47% | 411,267 |
| Jul 9, 2025 | 9.57 | 9.57 | 9.38 | 9.50 | 9.50 | 0.11% | 354,131 |
| Jul 8, 2025 | 9.44 | 9.63 | 9.38 | 9.49 | 9.49 | -0.52% | 519,601 |
| Jul 7, 2025 | 9.77 | 9.94 | 9.38 | 9.54 | 9.54 | -2.45% | 687,570 |
| Jul 3, 2025 | 9.84 | 9.88 | 9.66 | 9.78 | 9.78 | 0.10% | 542,377 |
| Jul 2, 2025 | 9.67 | 9.83 | 9.54 | 9.77 | 9.77 | 0.41% | 515,829 |
| Jul 1, 2025 | 9.50 | 9.93 | 9.45 | 9.73 | 9.73 | 1.88% | 803,318 |
| Jun 30, 2025 | 9.38 | 9.56 | 9.03 | 9.55 | 9.55 | 2.25% | 516,784 |
| Jun 27, 2025 | 9.21 | 9.61 | 9.19 | 9.34 | 9.34 | 0.97% | 827,322 |
| Jun 26, 2025 | 9.46 | 9.46 | 8.91 | 9.25 | 9.25 | -1.80% | 1,310,303 |
| Jun 25, 2025 | 10.04 | 10.04 | 9.40 | 9.42 | 9.42 | -7.37% | 1,605,168 |
| Jun 24, 2025 | 10.08 | 10.28 | 9.92 | 10.17 | 10.17 | 1.29% | 792,759 |
| Jun 23, 2025 | 9.76 | 10.13 | 9.71 | 10.04 | 9.97 | 3.93% | 653,787 |
| Jun 20, 2025 | 9.75 | 9.94 | 9.65 | 9.66 | 9.59 | -0.31% | 351,533 |
| Jun 18, 2025 | 9.64 | 9.91 | 9.55 | 9.69 | 9.62 | 0.52% | 578,741 |
| Jun 17, 2025 | 9.70 | 9.82 | 9.55 | 9.64 | 9.57 | -1.13% | 281,819 |
| Jun 16, 2025 | 9.78 | 10.10 | 9.66 | 9.75 | 9.68 | 0.31% | 310,044 |
| Jun 13, 2025 | 9.84 | 9.94 | 9.53 | 9.72 | 9.65 | -2.90% | 362,673 |
| Jun 12, 2025 | 9.87 | 10.04 | 9.80 | 10.01 | 9.94 | 1.62% | 337,100 |
| Jun 11, 2025 | 10.03 | 10.13 | 9.72 | 9.85 | 9.78 | -1.50% | 473,705 |
| Jun 10, 2025 | 9.79 | 10.01 | 9.78 | 10.00 | 9.93 | 2.67% | 269,967 |
| Jun 9, 2025 | 9.75 | 9.94 | 9.56 | 9.74 | 9.67 | -0.10% | 384,342 |
| Jun 6, 2025 | 9.78 | 9.92 | 9.62 | 9.75 | 9.68 | 0.83% | 267,224 |
| Jun 5, 2025 | 9.76 | 9.85 | 9.55 | 9.67 | 9.60 | -0.51% | 619,368 |
| Jun 4, 2025 | 9.64 | 9.82 | 9.47 | 9.72 | 9.65 | 1.04% | 416,168 |
| Jun 3, 2025 | 9.62 | 9.65 | 9.38 | 9.62 | 9.55 | -1.03% | 430,011 |