NYSEARCA:DRV
Direxion Daily Real Estate Bear 3X ETF Price (Quote)
$42.11
+0.95 (+2.31%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 DRV stock ended at $42.11. This is 2.31% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.66% from a day low at $41.85 to a day high of $42.54. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Feb 09, 2016 | $25.18 | $26.02 | $24.75 | $25.54 | 128 500 |
| Feb 08, 2016 | $22.75 | $25.17 | $22.69 | $24.21 | 232 600 |
| Feb 05, 2016 | $21.19 | $22.36 | $21.19 | $22.28 | 103 000 |
| Feb 04, 2016 | $21.15 | $21.60 | $20.87 | $21.00 | 20 200 |
| Feb 03, 2016 | $21.33 | $21.92 | $20.90 | $21.11 | 51 800 |
| Feb 02, 2016 | $21.22 | $21.89 | $21.15 | $21.59 | 27 200 |
| Feb 01, 2016 | $21.36 | $21.53 | $20.51 | $20.97 | 118 200 |
| Jan 29, 2016 | $21.65 | $22.53 | $21.07 | $21.14 | 41 600 |
| Jan 28, 2016 | $21.62 | $22.66 | $21.50 | $22.49 | 54 900 |
| Jan 27, 2016 | $20.86 | $22.39 | $20.86 | $21.93 | 103 400 |
| Jan 26, 2016 | $21.98 | $21.98 | $20.78 | $20.80 | 67 700 |
| Jan 25, 2016 | $21.90 | $22.31 | $21.27 | $22.18 | 31 100 |
| Jan 22, 2016 | $23.09 | $23.09 | $21.52 | $21.82 | 104 400 |
| Jan 21, 2016 | $23.87 | $24.38 | $22.75 | $23.75 | 91 200 |
| Jan 20, 2016 | $22.91 | $25.54 | $22.91 | $24.17 | 128 700 |
| Jan 19, 2016 | $22.33 | $22.62 | $21.91 | $22.35 | 52 500 |
| Jan 15, 2016 | $23.15 | $23.60 | $22.60 | $22.73 | 89 200 |
| Jan 14, 2016 | $22.20 | $22.75 | $21.70 | $22.28 | 54 900 |
| Jan 13, 2016 | $21.07 | $22.26 | $20.63 | $22.15 | 56 600 |
| Jan 12, 2016 | $20.46 | $21.53 | $20.46 | $21.23 | 56 900 |
| Jan 11, 2016 | $21.15 | $21.15 | $20.46 | $20.79 | 84 400 |
| Jan 08, 2016 | $20.09 | $21.27 | $20.04 | $21.27 | 91 200 |
| Jan 07, 2016 | $20.00 | $20.41 | $19.74 | $20.35 | 51 900 |
| Jan 06, 2016 | $19.56 | $19.59 | $19.23 | $19.30 | 85 300 |
| Jan 05, 2016 | $20.38 | $20.38 | $18.97 | $19.12 | 121 800 |
