Direxion Daily Real Estate Bull 3x Shares (DRN)
NYSEARCA: DRN · Real-Time Price · USD
8.76
-0.03 (-0.34%)
Dec 5, 2025, 4:00 PM EST - Market closed
DRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.77 | 8.88 | 8.71 | 8.76 | 8.76 | -0.34% | 167,395 |
| Dec 4, 2025 | 8.78 | 8.96 | 8.73 | 8.79 | 8.79 | -0.57% | 321,735 |
| Dec 3, 2025 | 8.83 | 8.89 | 8.70 | 8.84 | 8.84 | 0.68% | 387,564 |
| Dec 2, 2025 | 8.86 | 8.94 | 8.68 | 8.78 | 8.78 | -0.68% | 440,911 |
| Dec 1, 2025 | 8.93 | 9.06 | 8.83 | 8.84 | 8.84 | -3.91% | 452,508 |
| Nov 28, 2025 | 9.10 | 9.30 | 9.07 | 9.20 | 9.20 | 1.10% | 240,971 |
| Nov 26, 2025 | 8.95 | 9.24 | 8.89 | 9.10 | 9.10 | 1.34% | 622,442 |
| Nov 25, 2025 | 8.85 | 9.10 | 8.85 | 8.98 | 8.98 | 2.28% | 539,556 |
| Nov 24, 2025 | 8.74 | 8.83 | 8.57 | 8.78 | 8.78 | 0.46% | 465,190 |
| Nov 21, 2025 | 8.49 | 8.86 | 8.46 | 8.74 | 8.74 | 3.68% | 651,036 |
| Nov 20, 2025 | 8.65 | 8.81 | 8.42 | 8.43 | 8.43 | -1.06% | 719,570 |
| Nov 19, 2025 | 8.77 | 8.77 | 8.43 | 8.52 | 8.52 | -2.07% | 513,228 |
| Nov 18, 2025 | 8.59 | 8.78 | 8.54 | 8.70 | 8.70 | 0.81% | 467,071 |
| Nov 17, 2025 | 8.80 | 8.89 | 8.55 | 8.63 | 8.63 | -1.82% | 437,668 |
| Nov 14, 2025 | 8.76 | 8.85 | 8.65 | 8.79 | 8.79 | 0.57% | 402,958 |
| Nov 13, 2025 | 9.04 | 9.05 | 8.70 | 8.74 | 8.74 | -3.96% | 523,129 |
| Nov 12, 2025 | 9.23 | 9.27 | 9.10 | 9.10 | 9.10 | -2.15% | 366,967 |
| Nov 11, 2025 | 9.07 | 9.32 | 9.07 | 9.30 | 9.30 | 3.22% | 540,536 |
| Nov 10, 2025 | 8.99 | 9.12 | 8.82 | 9.01 | 9.01 | -0.22% | 561,449 |
| Nov 7, 2025 | 8.72 | 9.05 | 8.72 | 9.03 | 9.03 | 3.91% | 574,245 |
| Nov 6, 2025 | 8.83 | 8.90 | 8.69 | 8.69 | 8.69 | -1.47% | 440,510 |
| Nov 5, 2025 | 8.90 | 8.95 | 8.69 | 8.82 | 8.82 | -0.23% | 664,462 |
| Nov 4, 2025 | 8.84 | 8.88 | 8.71 | 8.84 | 8.84 | 0.68% | 955,062 |
| Nov 3, 2025 | 8.56 | 8.79 | 8.43 | 8.78 | 8.78 | -0.45% | 702,091 |
| Oct 31, 2025 | 8.68 | 8.93 | 8.57 | 8.82 | 8.82 | - | 867,663 |
| Oct 30, 2025 | 8.64 | 8.98 | 8.64 | 8.82 | 8.82 | 1.38% | 1,853,952 |
| Oct 29, 2025 | 9.26 | 9.26 | 8.59 | 8.70 | 8.70 | -8.03% | 2,967,052 |
| Oct 28, 2025 | 10.00 | 10.03 | 9.44 | 9.46 | 9.46 | -6.43% | 1,639,681 |
| Oct 27, 2025 | 10.11 | 10.15 | 9.91 | 10.11 | 10.11 | 0.50% | 512,282 |
| Oct 24, 2025 | 10.09 | 10.21 | 10.05 | 10.06 | 10.06 | 1.00% | 577,225 |
| Oct 23, 2025 | 10.02 | 10.12 | 9.70 | 9.96 | 9.96 | -0.20% | 630,516 |
| Oct 22, 2025 | 9.98 | 10.04 | 9.84 | 9.98 | 9.98 | 1.22% | 535,239 |
| Oct 21, 2025 | 9.90 | 10.04 | 9.79 | 9.86 | 9.86 | -1.00% | 377,351 |
| Oct 20, 2025 | 9.80 | 9.96 | 9.74 | 9.96 | 9.96 | 3.11% | 427,473 |
| Oct 17, 2025 | 9.53 | 9.70 | 9.38 | 9.66 | 9.66 | 1.68% | 460,201 |
| Oct 16, 2025 | 9.65 | 9.75 | 9.46 | 9.50 | 9.50 | -0.84% | 894,349 |
| Oct 15, 2025 | 9.28 | 9.67 | 9.25 | 9.58 | 9.58 | 4.70% | 1,051,008 |
| Oct 14, 2025 | 8.85 | 9.22 | 8.85 | 9.15 | 9.15 | 2.46% | 919,428 |
| Oct 13, 2025 | 8.82 | 8.95 | 8.74 | 8.93 | 8.93 | 1.71% | 706,883 |
| Oct 10, 2025 | 9.15 | 9.20 | 8.75 | 8.78 | 8.78 | -3.41% | 1,139,767 |
| Oct 9, 2025 | 9.22 | 9.30 | 9.03 | 9.09 | 9.09 | -1.62% | 668,321 |
| Oct 8, 2025 | 9.24 | 9.32 | 9.16 | 9.24 | 9.24 | -1.39% | 654,575 |
| Oct 7, 2025 | 9.48 | 9.48 | 9.24 | 9.37 | 9.37 | -0.74% | 874,400 |
| Oct 6, 2025 | 9.78 | 9.78 | 9.44 | 9.44 | 9.44 | -3.28% | 1,196,612 |
| Oct 3, 2025 | 9.64 | 9.97 | 9.64 | 9.76 | 9.76 | 1.24% | 550,227 |
| Oct 2, 2025 | 9.71 | 9.72 | 9.49 | 9.64 | 9.64 | -1.53% | 544,208 |
| Oct 1, 2025 | 9.81 | 9.94 | 9.72 | 9.79 | 9.79 | - | 634,447 |
| Sep 30, 2025 | 9.70 | 9.81 | 9.58 | 9.79 | 9.79 | 1.03% | 515,604 |
| Sep 29, 2025 | 9.69 | 9.74 | 9.53 | 9.69 | 9.69 | 0.52% | 543,623 |
| Sep 26, 2025 | 9.40 | 9.68 | 9.40 | 9.64 | 9.64 | 3.10% | 411,489 |