Direxion Daily Real Estate Bull 3X Shares (DRN) Historical Stock Data
9.71 ↑0.53 (5.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DRN is down -0.72% a day on average. There have been 13 days where Direxion Daily Real Estate Bull 3X Shares closed green and 17 days where DRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 9.29 | 9.71 | ↑$0.42 (4.52%) | 9.28 | 9.99 | 2.04M |
| 2024-12-19 | 9.90 | 9.18 | ↓$0.72 (-7.27%) | 9.18 | 9.95 | 1.16M |
| 2024-12-18 | 10.89 | 9.69 | ↓$1.20 (-11.02%) | 9.68 | 11.07 | 2.13M |
| 2024-12-17 | 11.06 | 11.00 | ↓$0.06 (-0.54%) | 10.89 | 11.31 | 1.16M |
| 2024-12-16 | 11.35 | 11.19 | ↓$0.16 (-1.41%) | 11.16 | 11.57 | 0.95M |
| 2024-12-13 | 11.48 | 11.32 | ↓$0.16 (-1.39%) | 11.28 | 11.53 | 1.05M |
| 2024-12-12 | 11.53 | 11.52 | ↓$0.01 (-0.09%) | 11.46 | 11.88 | 699.71K |
| 2024-12-11 | 11.70 | 11.54 | ↓$0.16 (-1.37%) | 11.44 | 11.81 | 1.16M |
| 2024-12-10 | 12.20 | 11.64 | ↓$0.56 (-4.59%) | 11.52 | 12.20 | 871.71K |
| 2024-12-09 | 12.21 | 12.21 | ↑$0.00 (0.00%) | 12.08 | 12.33 | 612.26K |
| 2024-12-06 | 12.36 | 12.15 | ↓$0.21 (-1.70%) | 11.98 | 12.41 | 748.59K |
| 2024-12-05 | 12.09 | 12.20 | ↑$0.11 (0.91%) | 11.98 | 12.24 | 570.11K |
| 2024-12-04 | 12.37 | 12.29 | ↓$0.08 (-0.65%) | 12.10 | 12.45 | 618.91K |
| 2024-12-03 | 12.68 | 12.41 | ↓$0.27 (-2.13%) | 12.39 | 12.75 | 562.86K |
| 2024-12-02 | 13.02 | 12.64 | ↓$0.38 (-2.92%) | 12.51 | 13.03 | 1.23M |
| 2024-11-29 | 13.50 | 13.23 | ↓$0.27 (-2.00%) | 13.22 | 13.62 | 629.32K |
| 2024-11-27 | 13.32 | 13.43 | ↑$0.11 (0.83%) | 13.32 | 13.69 | 752.89K |
| 2024-11-26 | 12.97 | 13.18 | ↑$0.21 (1.62%) | 12.81 | 13.26 | 619.84K |
| 2024-11-25 | 12.68 | 13.02 | ↑$0.34 (2.68%) | 12.68 | 13.17 | 1.19M |
| 2024-11-22 | 12.38 | 12.50 | ↑$0.12 (0.97%) | 12.35 | 12.58 | 627.28K |
| 2024-11-21 | 12.12 | 12.22 | ↑$0.10 (0.83%) | 11.89 | 12.35 | 524.47K |
| 2024-11-20 | 11.95 | 12.00 | ↑$0.05 (0.42%) | 11.72 | 12.04 | 701.06K |
| 2024-11-19 | 11.84 | 12.05 | ↑$0.21 (1.77%) | 11.66 | 12.16 | 731.84K |
| 2024-11-18 | 11.45 | 11.91 | ↑$0.46 (4.02%) | 11.39 | 11.92 | 571.66K |
| 2024-11-15 | 11.45 | 11.61 | ↑$0.16 (1.40%) | 11.31 | 11.66 | 1.33M |
| 2024-11-14 | 11.85 | 11.57 | ↓$0.28 (-2.36%) | 11.53 | 11.85 | 1.08M |
| 2024-11-13 | 11.97 | 11.90 | ↓$0.07 (-0.58%) | 11.84 | 12.17 | 1.03M |
| 2024-11-12 | 12.03 | 11.62 | ↓$0.41 (-3.41%) | 11.62 | 12.12 | 1.01M |
| 2024-11-11 | 12.35 | 12.10 | ↓$0.25 (-2.02%) | 12.08 | 12.55 | 1.12M |
| 2024-11-08 | 11.95 | 12.43 | ↑$0.48 (4.02%) | 11.95 | 12.53 | 0.94M |
Create an account or log in to view more rows.
$DRN it's going down??
$DRN lets go!!
$DRN pressure
$DRN Shorts are calling in all the favors
$DRN Buy now
$DRN She's gettin' ready to...
$DRN hint hint this is when you buy a few
$DRN Buy the dip.
$DRN I gave in! Bought more 100 shares
$DRN looks like a loading