NYSEARCA:DRV
Direxion Daily Real Estate Bear 3X ETF Price (Quote)
$41.16
-1.31 (-3.08%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 DRV stock ended at $41.16. This is 3.08% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 2.63% from a day low at $40.83 to a day high of $41.91. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Aug 25, 2023 | $51.06 | $51.65 | $50.02 | $50.72 | 194 016 |
| Aug 24, 2023 | $50.27 | $51.20 | $48.38 | $51.18 | 270 548 |
| Aug 23, 2023 | $52.00 | $52.00 | $50.26 | $50.48 | 182 776 |
| Aug 22, 2023 | $52.83 | $53.39 | $52.21 | $52.78 | 134 029 |
| Aug 21, 2023 | $52.20 | $54.45 | $52.17 | $53.11 | 237 581 |
| Aug 18, 2023 | $53.47 | $53.53 | $51.39 | $51.80 | 283 278 |
| Aug 17, 2023 | $51.07 | $52.25 | $49.79 | $52.25 | 248 956 |
| Aug 16, 2023 | $49.14 | $51.11 | $48.95 | $50.99 | 214 103 |
| Aug 15, 2023 | $48.70 | $49.47 | $48.28 | $49.20 | 202 091 |
| Aug 14, 2023 | $47.01 | $48.10 | $47.01 | $47.64 | 97 601 |
| Aug 11, 2023 | $47.86 | $48.19 | $46.72 | $46.91 | 94 944 |
| Aug 10, 2023 | $46.26 | $47.52 | $45.33 | $47.20 | 237 402 |
| Aug 09, 2023 | $46.95 | $47.84 | $45.96 | $46.59 | 179 044 |
| Aug 08, 2023 | $47.21 | $48.27 | $46.54 | $46.89 | 191 939 |
| Aug 07, 2023 | $47.83 | $47.83 | $46.15 | $46.31 | 137 225 |
| Aug 04, 2023 | $47.24 | $48.43 | $45.83 | $47.91 | 245 622 |
| Aug 03, 2023 | $46.00 | $48.44 | $46.00 | $46.65 | 321 429 |
| Aug 02, 2023 | $45.00 | $45.49 | $44.45 | $44.66 | 233 912 |
| Aug 01, 2023 | $44.50 | $44.63 | $43.57 | $44.14 | 134 719 |
| Jul 31, 2023 | $44.43 | $44.91 | $43.21 | $43.85 | 146 152 |
| Jul 28, 2023 | $42.53 | $45.00 | $42.53 | $44.82 | 234 878 |
| Jul 27, 2023 | $40.87 | $44.42 | $40.60 | $44.37 | 336 923 |
| Jul 26, 2023 | $42.35 | $42.57 | $41.50 | $41.77 | 142 690 |
| Jul 25, 2023 | $41.30 | $42.19 | $40.91 | $42.15 | 100 592 |
| Jul 24, 2023 | $42.19 | $42.44 | $41.21 | $41.27 | 205 209 |
