Direxion Daily Real Estate Bear 3X Shares (DRV)
NYSEARCA: DRV · Real-Time Price · USD
25.55
-0.53 (-2.03%)
Aug 13, 2025, 4:00 PM - Market closed
DRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 25.74 | 26.25 | 25.48 | 25.55 | 25.55 | -2.03% | 75,543 |
| Aug 12, 2025 | 25.93 | 26.80 | 25.93 | 26.08 | 26.08 | -0.46% | 69,942 |
| Aug 11, 2025 | 26.08 | 26.25 | 25.71 | 26.20 | 26.20 | 1.75% | 58,695 |
| Aug 8, 2025 | 24.92 | 25.87 | 24.92 | 25.75 | 25.75 | 2.59% | 31,890 |
| Aug 7, 2025 | 24.94 | 25.61 | 24.94 | 25.10 | 25.10 | -0.55% | 80,211 |
| Aug 6, 2025 | 24.55 | 25.38 | 24.55 | 25.24 | 25.24 | 1.77% | 84,694 |
| Aug 5, 2025 | 24.87 | 25.31 | 24.52 | 24.80 | 24.80 | -0.48% | 43,308 |
| Aug 4, 2025 | 25.23 | 25.47 | 24.78 | 24.92 | 24.92 | -2.73% | 101,712 |
| Aug 1, 2025 | 24.99 | 26.05 | 24.55 | 25.62 | 25.62 | 0.99% | 187,786 |
| Jul 31, 2025 | 24.43 | 25.47 | 24.20 | 25.37 | 25.37 | 5.58% | 218,584 |
| Jul 30, 2025 | 23.30 | 24.50 | 23.11 | 24.03 | 24.03 | 4.48% | 183,585 |
| Jul 29, 2025 | 24.23 | 24.31 | 23.00 | 23.00 | 23.00 | -5.58% | 174,870 |
| Jul 28, 2025 | 23.45 | 24.38 | 23.36 | 24.36 | 24.36 | 5.50% | 150,693 |
| Jul 25, 2025 | 22.99 | 23.85 | 22.99 | 23.09 | 23.09 | 0.13% | 139,270 |
| Jul 24, 2025 | 23.21 | 23.22 | 22.83 | 23.06 | 23.06 | 0.39% | 102,674 |
| Jul 23, 2025 | 22.93 | 23.26 | 22.88 | 22.97 | 22.97 | -0.78% | 104,309 |
| Jul 22, 2025 | 24.11 | 24.11 | 23.06 | 23.15 | 23.15 | -5.20% | 116,297 |
| Jul 21, 2025 | 24.34 | 24.57 | 23.94 | 24.42 | 24.42 | -0.89% | 143,300 |
| Jul 18, 2025 | 24.62 | 25.01 | 24.44 | 24.64 | 24.64 | -1.04% | 121,607 |
| Jul 17, 2025 | 24.66 | 25.19 | 24.63 | 24.90 | 24.90 | 0.20% | 93,778 |
| Jul 16, 2025 | 25.06 | 25.53 | 24.71 | 24.85 | 24.85 | -2.28% | 153,847 |
| Jul 15, 2025 | 24.88 | 25.79 | 24.51 | 25.43 | 25.43 | 3.16% | 110,580 |
| Jul 14, 2025 | 25.06 | 25.24 | 24.56 | 24.65 | 24.65 | -1.79% | 90,233 |
| Jul 11, 2025 | 25.43 | 25.86 | 24.93 | 25.10 | 25.10 | 0.20% | 135,389 |
| Jul 10, 2025 | 25.23 | 25.54 | 24.52 | 25.05 | 25.05 | -1.42% | 126,673 |
| Jul 9, 2025 | 25.07 | 25.70 | 25.07 | 25.41 | 25.41 | 0.12% | 60,377 |
| Jul 8, 2025 | 25.50 | 25.71 | 25.03 | 25.38 | 25.38 | 0.40% | 77,819 |
| Jul 7, 2025 | 24.60 | 25.66 | 24.22 | 25.28 | 25.28 | 2.39% | 141,266 |
| Jul 3, 2025 | 24.51 | 24.98 | 24.37 | 24.69 | 24.69 | 0.20% | 97,476 |
| Jul 2, 2025 | 24.98 | 25.21 | 24.51 | 24.64 | 24.64 | -0.52% | 83,156 |
| Jul 1, 2025 | 25.22 | 25.48 | 24.26 | 24.77 | 24.77 | -1.78% | 120,445 |
| Jun 30, 2025 | 25.60 | 26.52 | 25.17 | 25.22 | 25.22 | -2.51% | 64,788 |
| Jun 27, 2025 | 25.84 | 26.20 | 25.00 | 25.87 | 25.87 | -0.73% | 99,699 |
| Jun 26, 2025 | 25.58 | 26.97 | 25.58 | 26.06 | 26.06 | 1.80% | 148,559 |
| Jun 25, 2025 | 24.10 | 25.65 | 24.10 | 25.60 | 25.60 | 7.61% | 181,558 |
| Jun 24, 2025 | 23.80 | 24.45 | 23.56 | 23.79 | 23.79 | -2.26% | 141,627 |
| Jun 23, 2025 | 25.35 | 25.35 | 24.30 | 24.34 | 24.14 | -4.74% | 228,978 |
| Jun 20, 2025 | 25.08 | 25.56 | 24.78 | 25.55 | 25.34 | 0.51% | 110,072 |
| Jun 18, 2025 | 25.27 | 25.76 | 24.88 | 25.42 | 25.21 | -0.86% | 119,644 |
| Jun 17, 2025 | 25.50 | 25.83 | 25.09 | 25.64 | 25.43 | 1.71% | 115,249 |
| Jun 16, 2025 | 25.05 | 25.49 | 24.31 | 25.21 | 25.00 | -0.71% | 137,158 |
| Jun 13, 2025 | 25.25 | 25.72 | 24.75 | 25.39 | 25.18 | 3.17% | 69,307 |
| Jun 12, 2025 | 24.95 | 25.08 | 24.53 | 24.61 | 24.41 | -1.60% | 57,968 |
| Jun 11, 2025 | 24.45 | 25.34 | 24.30 | 25.01 | 24.80 | 1.50% | 115,984 |
| Jun 10, 2025 | 25.04 | 25.17 | 24.64 | 24.64 | 24.44 | -2.57% | 119,998 |
| Jun 9, 2025 | 25.30 | 25.76 | 24.81 | 25.29 | 25.08 | 0.08% | 89,233 |
| Jun 6, 2025 | 25.34 | 25.57 | 24.85 | 25.27 | 25.06 | -0.55% | 84,637 |
| Jun 5, 2025 | 25.16 | 25.77 | 25.05 | 25.41 | 25.20 | 0.28% | 61,160 |
| Jun 4, 2025 | 25.81 | 26.07 | 25.07 | 25.34 | 25.13 | -0.98% | 91,099 |
| Jun 3, 2025 | 25.49 | 26.20 | 25.49 | 25.59 | 25.38 | 0.43% | 91,488 |