Direxion Daily Real Estate Bull 3X Shares (DRN) Historical Stock Data
10.31 ↑0.47 (4.78%)
As of July 26, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, DRN is up 0.38% a day on average. There have been 19 days where Direxion Daily Real Estate Bull 3X Shares closed green and 11 days where DRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-07-24 | 10.33 | 10.02 | ↓$0.31 (-3.00%) | 9.96 | 10.63 | 1.75M |
| 2024-07-23 | 10.45 | 10.44 | ↓$0.01 (-0.10%) | 10.29 | 10.65 | 1.38M |
| 2024-07-22 | 10.25 | 10.48 | ↑$0.23 (2.24%) | 10.06 | 10.52 | 1.31M |
| 2024-07-19 | 10.23 | 10.19 | ↓$0.04 (-0.39%) | 10.05 | 10.32 | 1.18M |
| 2024-07-18 | 10.33 | 10.26 | ↓$0.07 (-0.68%) | 10.16 | 10.84 | 1.87M |
| 2024-07-17 | 10.16 | 10.50 | ↑$0.34 (3.35%) | 10.16 | 10.68 | 2.57M |
| 2024-07-16 | 10.13 | 10.26 | ↑$0.13 (1.28%) | 9.92 | 10.26 | 1.46M |
| 2024-07-15 | 9.92 | 9.95 | ↑$0.03 (0.30%) | 9.72 | 10.00 | 1.12M |
| 2024-07-12 | 9.81 | 9.84 | ↑$0.03 (0.31%) | 9.73 | 10.01 | 1.84M |
| 2024-07-11 | 9.30 | 9.64 | ↑$0.34 (3.66%) | 9.28 | 9.76 | 2.15M |
| 2024-07-10 | 8.84 | 8.90 | ↑$0.06 (0.68%) | 8.64 | 8.92 | 539.30K |
| 2024-07-09 | 8.74 | 8.74 | ↑$0.00 (0.00%) | 8.47 | 8.82 | 898.39K |
| 2024-07-08 | 8.67 | 8.72 | ↑$0.05 (0.58%) | 8.62 | 8.77 | 526.93K |
| 2024-07-05 | 8.64 | 8.68 | ↑$0.04 (0.46%) | 8.47 | 8.70 | 436.90K |
| 2024-07-03 | 8.69 | 8.59 | ↓$0.10 (-1.15%) | 8.57 | 8.77 | 354.05K |
| 2024-07-02 | 8.50 | 8.63 | ↑$0.13 (1.53%) | 8.47 | 8.68 | 405.12K |
| 2024-07-01 | 8.70 | 8.51 | ↓$0.19 (-2.18%) | 8.36 | 8.79 | 692.91K |
| 2024-06-28 | 8.74 | 8.78 | ↑$0.04 (0.46%) | 8.57 | 8.88 | 490.36K |
| 2024-06-27 | 8.43 | 8.59 | ↑$0.16 (1.90%) | 8.33 | 8.61 | 584.37K |
| 2024-06-26 | 8.25 | 8.34 | ↑$0.09 (1.09%) | 8.21 | 8.43 | 288.17K |
| 2024-06-25 | 8.73 | 8.40 | ↓$0.33 (-3.78%) | 8.27 | 8.73 | 764.32K |
| 2024-06-24 | 8.66 | 8.83 | ↑$0.17 (1.96%) | 8.66 | 9.12 | 552.98K |
| 2024-06-21 | 8.70 | 8.67 | ↓$0.03 (-0.34%) | 8.46 | 8.70 | 503.89K |
| 2024-06-20 | 8.63 | 8.61 | ↓$0.02 (-0.23%) | 8.52 | 8.67 | 467.42K |
| 2024-06-18 | 8.59 | 8.68 | ↑$0.09 (1.05%) | 8.59 | 8.78 | 594.58K |
| 2024-06-17 | 8.58 | 8.57 | ↓$0.01 (-0.12%) | 8.42 | 8.71 | 694.44K |
| 2024-06-14 | 8.61 | 8.72 | ↑$0.11 (1.28%) | 8.50 | 8.80 | 506.62K |
| 2024-06-13 | 8.69 | 8.71 | ↑$0.02 (0.23%) | 8.53 | 8.80 | 473.23K |
Create an account or log in to view more rows.
$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.
$DRN Shorts talk the talk but cant walk the walk