Direxion Daily Real Estate Bull 3x Shares (DRN)
NYSEARCA: DRN · Real-Time Price · USD
9.64
-0.09 (-0.92%)
May 12, 2025, 3:46 PM - Market open
DRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 10.01 | 10.02 | 9.59 | 9.73 | - | - | 578,331 |
| May 9, 2025 | 9.60 | 9.81 | 9.49 | 9.73 | 9.73 | 1.78% | 522,571 |
| May 8, 2025 | 9.85 | 9.85 | 9.50 | 9.56 | 9.56 | -1.44% | 744,458 |
| May 7, 2025 | 9.72 | 9.94 | 9.65 | 9.70 | 9.70 | -0.21% | 558,215 |
| May 6, 2025 | 9.75 | 9.94 | 9.58 | 9.72 | 9.72 | -2.02% | 435,825 |
| May 5, 2025 | 9.87 | 10.08 | 9.73 | 9.92 | 9.92 | -0.20% | 316,396 |
| May 2, 2025 | 9.82 | 10.05 | 9.82 | 9.94 | 9.94 | 3.54% | 800,145 |
| May 1, 2025 | 9.57 | 9.86 | 9.44 | 9.60 | 9.60 | 0.52% | 631,319 |
| Apr 30, 2025 | 9.25 | 9.64 | 9.06 | 9.55 | 9.55 | 1.49% | 737,539 |
| Apr 29, 2025 | 9.18 | 9.53 | 9.15 | 9.41 | 9.41 | 2.17% | 640,007 |
| Apr 28, 2025 | 9.04 | 9.26 | 8.95 | 9.21 | 9.21 | 1.88% | 439,839 |
| Apr 25, 2025 | 9.13 | 9.17 | 8.86 | 9.04 | 9.04 | -0.22% | 656,898 |
| Apr 24, 2025 | 9.00 | 9.29 | 8.87 | 9.06 | 9.06 | 0.55% | 854,967 |
| Apr 23, 2025 | 9.30 | 9.50 | 8.84 | 9.01 | 9.01 | 0.56% | 1,163,349 |
| Apr 22, 2025 | 8.81 | 9.08 | 8.69 | 8.96 | 8.96 | 6.04% | 976,472 |
| Apr 21, 2025 | 8.77 | 8.84 | 8.12 | 8.45 | 8.45 | -6.32% | 975,265 |
| Apr 17, 2025 | 8.68 | 9.21 | 8.68 | 9.02 | 9.02 | 4.88% | 584,685 |
| Apr 16, 2025 | 8.75 | 8.95 | 8.44 | 8.60 | 8.60 | -0.46% | 773,578 |
| Apr 15, 2025 | 8.58 | 8.81 | 8.49 | 8.64 | 8.64 | 0.70% | 518,903 |
| Apr 14, 2025 | 8.25 | 8.72 | 8.19 | 8.58 | 8.58 | 6.32% | 809,294 |
| Apr 11, 2025 | 7.66 | 8.10 | 7.36 | 8.07 | 8.07 | 4.13% | 637,763 |
| Apr 10, 2025 | 8.03 | 8.28 | 7.15 | 7.75 | 7.75 | -6.17% | 2,434,287 |
| Apr 9, 2025 | 6.71 | 8.37 | 6.31 | 8.26 | 8.26 | 16.67% | 3,638,183 |
| Apr 8, 2025 | 8.18 | 8.22 | 6.81 | 7.08 | 7.08 | -7.69% | 1,785,309 |
| Apr 7, 2025 | 7.81 | 8.54 | 7.09 | 7.67 | 7.67 | -6.69% | 2,492,461 |
| Apr 4, 2025 | 9.26 | 9.37 | 8.20 | 8.22 | 8.22 | -13.84% | 2,269,086 |
| Apr 3, 2025 | 10.01 | 10.46 | 9.49 | 9.54 | 9.54 | -9.14% | 1,961,063 |
| Apr 2, 2025 | 10.34 | 10.55 | 10.13 | 10.50 | 10.50 | 1.45% | 698,111 |
| Apr 1, 2025 | 10.39 | 10.44 | 9.96 | 10.35 | 10.35 | 0.29% | 802,308 |
| Mar 31, 2025 | 10.12 | 10.51 | 10.05 | 10.32 | 10.32 | 2.99% | 771,277 |
| Mar 28, 2025 | 10.15 | 10.17 | 9.83 | 10.02 | 10.02 | -0.30% | 890,187 |
| Mar 27, 2025 | 10.14 | 10.38 | 9.96 | 10.05 | 10.05 | -0.59% | 576,740 |
| Mar 26, 2025 | 10.00 | 10.24 | 9.97 | 10.11 | 10.11 | 1.40% | 458,917 |
| Mar 25, 2025 | 10.29 | 10.33 | 9.78 | 9.97 | 9.97 | -4.04% | 546,575 |
| Mar 24, 2025 | 10.12 | 10.46 | 10.02 | 10.39 | 10.32 | 4.11% | 553,936 |
| Mar 21, 2025 | 10.19 | 10.19 | 9.79 | 9.98 | 9.92 | -3.11% | 509,554 |
| Mar 20, 2025 | 10.38 | 10.48 | 10.18 | 10.30 | 10.24 | -0.39% | 491,021 |
| Mar 19, 2025 | 10.34 | 10.57 | 10.07 | 10.34 | 10.27 | 0.29% | 797,537 |
| Mar 18, 2025 | 10.49 | 10.65 | 10.18 | 10.31 | 10.25 | -1.81% | 851,262 |
| Mar 17, 2025 | 9.98 | 10.60 | 9.98 | 10.50 | 10.43 | 5.11% | 774,626 |
| Mar 14, 2025 | 9.69 | 10.00 | 9.53 | 9.99 | 9.93 | 5.71% | 621,066 |
| Mar 13, 2025 | 10.01 | 10.19 | 9.39 | 9.45 | 9.39 | -5.69% | 860,326 |
| Mar 12, 2025 | 10.17 | 10.27 | 9.93 | 10.02 | 9.96 | -1.18% | 852,782 |
| Mar 11, 2025 | 10.56 | 10.66 | 9.96 | 10.14 | 10.08 | -3.43% | 1,618,758 |
| Mar 10, 2025 | 10.69 | 11.10 | 10.32 | 10.50 | 10.43 | -2.51% | 1,264,044 |
| Mar 7, 2025 | 10.70 | 10.91 | 10.39 | 10.77 | 10.70 | 1.41% | 1,840,102 |
| Mar 6, 2025 | 11.21 | 11.33 | 10.57 | 10.62 | 10.55 | -8.05% | 1,644,341 |
| Mar 5, 2025 | 10.87 | 11.66 | 10.87 | 11.55 | 11.48 | 2.94% | 1,061,974 |
| Mar 4, 2025 | 11.65 | 11.94 | 11.18 | 11.22 | 11.15 | -3.61% | 1,472,328 |
| Mar 3, 2025 | 11.48 | 11.84 | 11.39 | 11.64 | 11.57 | 2.11% | 1,165,271 |