Direxion Daily Real Estate Bull 3X Shares (DRN) Historical Stock Data
7.92 ↑0.19 (2.46%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DRN is down -0.75% a day on average. There have been 15 days where Direxion Daily Real Estate Bull 3X Shares closed green and 15 days where DRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 8.11 | 7.92 | ↓$0.19 (-2.34%) | 7.86 | 8.25 | 2.05M |
| 2024-05-02 | 7.66 | 7.73 | ↑$0.07 (0.91%) | 7.37 | 7.76 | 1.75M |
| 2024-05-01 | 7.38 | 7.43 | ↑$0.05 (0.68%) | 7.34 | 7.81 | 1.73M |
| 2024-04-30 | 7.61 | 7.40 | ↓$0.21 (-2.76%) | 7.40 | 7.78 | 1.40M |
| 2024-04-29 | 7.75 | 7.84 | ↑$0.09 (1.16%) | 7.70 | 7.90 | 890.89K |
| 2024-04-26 | 7.60 | 7.60 | ↑$0.00 (0.00%) | 7.57 | 7.82 | 849.75K |
| 2024-04-25 | 7.51 | 7.59 | ↑$0.08 (1.07%) | 7.33 | 7.63 | 872.45K |
| 2024-04-24 | 7.54 | 7.71 | ↑$0.17 (2.25%) | 7.41 | 7.76 | 1.32M |
| 2024-04-23 | 7.49 | 7.64 | ↑$0.15 (2.00%) | 7.42 | 7.71 | 1.04M |
| 2024-04-22 | 7.33 | 7.42 | ↑$0.09 (1.23%) | 7.20 | 7.49 | 0.99M |
| 2024-04-19 | 7.20 | 7.26 | ↑$0.06 (0.83%) | 7.18 | 7.36 | 774.68K |
| 2024-04-18 | 7.29 | 7.17 | ↓$0.12 (-1.65%) | 7.07 | 7.30 | 0.94M |
| 2024-04-17 | 7.30 | 7.20 | ↓$0.10 (-1.37%) | 7.18 | 7.40 | 1.49M |
| 2024-04-16 | 7.63 | 7.37 | ↓$0.26 (-3.41%) | 7.29 | 7.64 | 1.35M |
| 2024-04-15 | 8.37 | 7.73 | ↓$0.64 (-7.65%) | 7.57 | 8.37 | 1.37M |
| 2024-04-12 | 8.30 | 8.14 | ↓$0.16 (-1.93%) | 8.06 | 8.33 | 1.03M |
| 2024-04-11 | 8.50 | 8.42 | ↓$0.08 (-0.94%) | 8.20 | 8.60 | 1.14M |
| 2024-04-10 | 8.89 | 8.41 | ↓$0.48 (-5.40%) | 8.22 | 8.89 | 2.37M |
| 2024-04-09 | 9.36 | 9.58 | ↑$0.22 (2.35%) | 9.28 | 9.58 | 599.65K |
| 2024-04-08 | 9.05 | 9.24 | ↑$0.19 (2.10%) | 9.03 | 9.25 | 571.96K |
| 2024-04-05 | 8.80 | 9.01 | ↑$0.21 (2.39%) | 8.70 | 9.07 | 694.94K |
| 2024-04-04 | 9.29 | 8.85 | ↓$0.44 (-4.74%) | 8.77 | 9.42 | 840.31K |
| 2024-04-03 | 9.01 | 9.05 | ↑$0.04 (0.44%) | 8.87 | 9.11 | 759.20K |
| 2024-04-02 | 9.16 | 9.06 | ↓$0.10 (-1.09%) | 8.95 | 9.17 | 0.97M |
| 2024-04-01 | 9.96 | 9.37 | ↓$0.59 (-5.92%) | 9.32 | 9.96 | 0.97M |
| 2024-03-28 | 9.76 | 9.90 | ↑$0.14 (1.43%) | 9.76 | 9.95 | 662.16K |
| 2024-03-27 | 9.25 | 9.68 | ↑$0.43 (4.65%) | 9.25 | 9.69 | 893.73K |
| 2024-03-26 | 9.19 | 9.02 | ↓$0.17 (-1.85%) | 9.02 | 9.20 | 589.81K |
| 2024-03-25 | 9.28 | 9.15 | ↓$0.13 (-1.40%) | 9.12 | 9.38 | 653.15K |
| 2024-03-22 | 9.61 | 9.27 | ↓$0.34 (-3.54%) | 9.23 | 9.66 | 635.52K |
Create an account or log in to view more rows.
$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.
$DRN Shorts talk the talk but cant walk the walk
$DRN let’s buy NOW!!!