Direxion Daily Real Estate Bull 3X Shares (DRN) Historical Stock Data
12.40 ↑0.00 (0.00%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DRN is up 0.42% a day on average. There have been 18 days where Direxion Daily Real Estate Bull 3X Shares closed green and 12 days where DRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 12.42 | 12.40 | ↓$0.02 (-0.16%) | 12.06 | 12.46 | 2.36M |
| 2024-09-05 | 12.81 | 12.40 | ↓$0.41 (-3.20%) | 12.31 | 12.82 | 1.85M |
| 2024-09-04 | 12.50 | 12.55 | ↑$0.05 (0.40%) | 12.32 | 12.91 | 2.25M |
| 2024-09-03 | 12.17 | 12.47 | ↑$0.30 (2.47%) | 12.12 | 12.62 | 2.53M |
| 2024-08-30 | 12.13 | 12.35 | ↑$0.22 (1.81%) | 11.90 | 12.38 | 1.73M |
| 2024-08-29 | 12.19 | 12.02 | ↓$0.17 (-1.39%) | 11.86 | 12.19 | 1.96M |
| 2024-08-28 | 12.30 | 12.17 | ↓$0.13 (-1.06%) | 11.95 | 12.41 | 1.53M |
| 2024-08-27 | 12.01 | 12.30 | ↑$0.29 (2.41%) | 11.93 | 12.34 | 1.75M |
| 2024-08-26 | 12.41 | 12.22 | ↓$0.19 (-1.53%) | 12.16 | 12.49 | 2.03M |
| 2024-08-23 | 11.70 | 12.26 | ↑$0.56 (4.79%) | 11.65 | 12.31 | 2.20M |
| 2024-08-21 | 11.29 | 11.37 | ↑$0.08 (0.71%) | 11.09 | 11.42 | 1.05M |
| 2024-08-20 | 11.26 | 11.27 | ↑$0.01 (0.09%) | 11.11 | 11.35 | 809.60K |
| 2024-08-19 | 11.01 | 11.26 | ↑$0.25 (2.27%) | 11.01 | 11.27 | 889.23K |
| 2024-08-16 | 11.05 | 11.03 | ↓$0.02 (-0.18%) | 10.89 | 11.15 | 1.61M |
| 2024-08-15 | 11.17 | 11.07 | ↓$0.10 (-0.90%) | 10.92 | 11.23 | 1.02M |
| 2024-08-14 | 11.09 | 11.18 | ↑$0.09 (0.81%) | 10.99 | 11.33 | 1.03M |
| 2024-08-13 | 11.02 | 11.04 | ↑$0.02 (0.18%) | 10.85 | 11.10 | 0.92M |
| 2024-08-12 | 10.99 | 10.84 | ↓$0.15 (-1.36%) | 10.60 | 10.99 | 1.34M |
| 2024-08-09 | 10.97 | 11.04 | ↑$0.07 (0.64%) | 10.65 | 11.12 | 795.91K |
| 2024-08-08 | 10.61 | 10.88 | ↑$0.27 (2.54%) | 10.46 | 10.91 | 0.97M |
| 2024-08-07 | 11.02 | 10.61 | ↓$0.41 (-3.72%) | 10.57 | 11.38 | 2.38M |
| 2024-08-06 | 10.24 | 10.87 | ↑$0.63 (6.15%) | 10.09 | 11.16 | 2.19M |
| 2024-08-05 | 10.65 | 10.20 | ↓$0.45 (-4.23%) | 10.13 | 11.15 | 3.65M |
| 2024-08-02 | 11.16 | 11.17 | ↑$0.01 (0.09%) | 10.87 | 11.51 | 3.12M |
| 2024-08-01 | 10.87 | 11.14 | ↑$0.27 (2.48%) | 10.81 | 11.19 | 3.04M |
| 2024-07-31 | 10.75 | 10.63 | ↓$0.12 (-1.12%) | 10.54 | 11.00 | 2.47M |
| 2024-07-30 | 10.63 | 10.71 | ↑$0.08 (0.75%) | 10.50 | 10.79 | 1.85M |
| 2024-07-29 | 10.32 | 10.51 | ↑$0.19 (1.84%) | 10.08 | 10.61 | 1.57M |
| 2024-07-26 | 9.92 | 10.31 | ↑$0.39 (3.93%) | 9.91 | 10.41 | 1.63M |
| 2024-07-25 | 10.14 | 9.84 | ↓$0.30 (-2.96%) | 9.76 | 10.47 | 2.60M |
Create an account or log in to view more rows.
$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
$DRN already bouncing back.
$DRN we need those buyers and volume.