Skip to main content
Direxion Daily Real Estate Bear 3X Shares (DRV)
NYSEARCA: DRV · Real-Time Price · USD
25.87
-0.19 (-0.73%)
Jun 27, 2025, 4:00 PM - Market closed

DRV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202525.8426.2025.0025.8725.87-0.73%99,699
Jun 26, 202525.5826.9725.5826.0626.061.80%148,559
Jun 25, 202524.1025.6524.1025.6025.607.61%181,558
Jun 24, 202523.8024.4523.5623.7923.79-2.26%141,627
Jun 23, 202525.3525.3524.3024.3424.14-4.74%228,978
Jun 20, 202525.0825.5624.7825.5525.340.51%110,072
Jun 18, 202525.2725.7624.8825.4225.21-0.86%119,644
Jun 17, 202525.5025.8325.0925.6425.431.71%115,249
Jun 16, 202525.0525.4924.3125.2125.00-0.71%137,158
Jun 13, 202525.2525.7224.7525.3925.183.17%69,307
Jun 12, 202524.9525.0824.5324.6124.41-1.60%57,968
Jun 11, 202524.4525.3424.3025.0124.801.50%115,984
Jun 10, 202525.0425.1724.6424.6424.44-2.57%119,998
Jun 9, 202525.3025.7624.8125.2925.080.08%89,233
Jun 6, 202525.3425.5724.8525.2725.06-0.55%84,637
Jun 5, 202525.1625.7725.0525.4125.200.28%61,160
Jun 4, 202525.8126.0725.0725.3425.13-0.98%91,099
Jun 3, 202525.4926.2025.4925.5925.380.43%91,488
Jun 2, 202526.0526.5825.3125.4825.270.26%222,071
May 30, 202525.5926.1525.2725.4225.21-0.06%109,152
May 29, 202525.9626.1525.1525.4325.22-3.01%182,362
May 28, 202526.0226.7126.0226.2226.000.42%81,707
May 27, 202526.7527.0825.9026.1125.89-4.92%171,876
May 23, 202527.9328.0227.2827.4627.23-0.29%153,108
May 22, 202527.3328.1327.0627.5427.311.18%210,261
May 21, 202525.7127.2225.4427.2227.008.23%231,653
May 20, 202525.3625.4124.9625.1524.941.49%114,201
May 19, 202525.5825.6024.7024.7824.58-0.72%210,029
May 16, 202525.7426.0424.8724.9624.75-3.26%146,208
May 15, 202527.2127.2125.7625.8025.59-5.63%146,593
May 14, 202526.7827.7426.7827.3427.112.44%168,739
May 13, 202525.7826.9225.6226.6926.474.10%246,829
May 12, 202524.5626.0024.5625.6425.43-172,481
May 9, 202525.8326.2825.4225.6425.43-1.72%114,701
May 8, 202525.5926.1925.3026.0925.881.52%128,818
May 7, 202525.4325.7925.0825.7025.49-0.04%222,156
May 6, 202525.4326.0325.1125.7125.502.31%121,031
May 5, 202525.1025.6124.7725.1324.920.40%148,157
May 2, 202525.3025.3924.8125.0324.82-3.47%160,449
May 1, 202525.8726.4025.2925.9325.72-0.65%204,760
Apr 30, 202527.0627.4725.8826.1025.89-1.44%206,644
Apr 29, 202527.0527.2626.1826.4826.26-1.63%200,627
Apr 28, 202527.7527.9026.9226.9226.70-2.46%151,401
Apr 25, 202527.6528.1327.2127.6027.370.44%114,382
Apr 24, 202527.6028.0826.8627.4827.25-0.83%187,862
Apr 23, 202526.6628.2326.1727.7127.48-0.29%291,458
Apr 22, 202528.3728.7527.4527.7927.56-6.43%269,928
Apr 21, 202528.4430.6928.4429.7029.466.64%252,044
Apr 17, 202529.1529.1527.2027.8527.62-4.85%227,606
Apr 16, 202529.3629.7928.0929.2729.030.69%276,524