$10.12
+0.0100 (+0.0989%)
At Close: Jun 03, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.84 | $11.24 | Wednesday, 3rd Jun 2026 DRN stock ended at $10.12. This is 0.0989% more than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 4.20% from a day low at $10.01 to a day high of $10.43. |
| 90 days | $8.06 | $11.24 | |
| 52 weeks | $8.06 | $11.24 |
Historical Direxion Daily Real Estate Bull 3X ETF prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 03, 2026 | $10.08 | $10.43 | $10.01 | $10.12 | 793 962 |
| Jun 02, 2026 | $9.97 | $10.13 | $9.84 | $10.11 | 754 446 |
| Jun 01, 2026 | $10.30 | $10.35 | $9.97 | $9.98 | 625 781 |
| May 29, 2026 | $10.76 | $10.76 | $10.36 | $10.49 | 579 841 |
| May 28, 2026 | $10.78 | $11.03 | $10.71 | $10.80 | 519 967 |
| May 27, 2026 | $11.04 | $11.21 | $10.93 | $10.94 | 710 935 |
| May 26, 2026 | $11.06 | $11.15 | $10.91 | $11.02 | 600 632 |
| May 22, 2026 | $10.98 | $11.08 | $10.70 | $10.90 | 367 659 |
| May 21, 2026 | $10.71 | $10.91 | $10.50 | $10.87 | 799 914 |
| May 20, 2026 | $10.45 | $10.84 | $10.45 | $10.84 | 846 468 |
| May 19, 2026 | $10.20 | $10.55 | $10.18 | $10.46 | 1 099 189 |
| May 18, 2026 | $10.07 | $10.37 | $9.98 | $10.35 | 1 454 890 |
| May 15, 2026 | $10.38 | $10.40 | $9.95 | $9.99 | 836 849 |
| May 14, 2026 | $10.81 | $10.83 | $10.47 | $10.49 | 678 101 |
| May 13, 2026 | $10.78 | $10.83 | $10.50 | $10.70 | 898 682 |
| May 12, 2026 | $10.98 | $11.07 | $10.76 | $10.98 | 1 242 415 |
| May 11, 2026 | $11.02 | $11.15 | $10.86 | $10.98 | 1 064 644 |
| May 08, 2026 | $10.99 | $11.10 | $10.85 | $10.88 | 912 373 |
| May 07, 2026 | $11.08 | $11.11 | $10.70 | $10.89 | 1 133 037 |
| May 06, 2026 | $10.96 | $11.24 | $10.95 | $11.12 | 1 146 892 |
| May 05, 2026 | $10.80 | $10.80 | $10.48 | $10.71 | 1 003 439 |
| May 04, 2026 | $10.67 | $10.91 | $10.52 | $10.64 | 881 996 |
| May 01, 2026 | $10.93 | $11.00 | $10.72 | $10.82 | 901 902 |
| Apr 30, 2026 | $10.35 | $10.94 | $10.19 | $10.89 | 1 526 410 |
| Apr 29, 2026 | $10.40 | $10.64 | $10.24 | $10.36 | 1 013 242 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use DRN stock historical prices to predict future price movements?
Trend Analysis: Examine the DRN stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the DRN stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy DRN