Direxion Daily Real Estate Bull 3X Shares (DRN) Historical Stock Data
7.71 ↑0.07 (0.92%)
As of April 24, 2024, 3:50pm EST.
Historical Data
In the past 30 trading days, DRN is down -0.69% a day on average. There have been 12 days where Direxion Daily Real Estate Bull 3X Shares closed green and 18 days where DRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 9.62 | 9.61 | ↓$0.01 (-0.10%) | 9.43 | 9.76 | 736.63K |
| 2024-03-20 | 9.14 | 9.49 | ↑$0.35 (3.83%) | 9.06 | 9.56 | 0.98M |
| 2024-03-19 | 9.38 | 9.37 | ↓$0.01 (-0.11%) | 9.20 | 9.48 | 550.16K |
| 2024-03-18 | 9.51 | 9.43 | ↓$0.08 (-0.84%) | 9.39 | 9.60 | 689.73K |
| 2024-03-15 | 9.19 | 9.44 | ↑$0.25 (2.72%) | 9.17 | 9.49 | 716.13K |
| 2024-03-14 | 9.81 | 9.45 | ↓$0.36 (-3.67%) | 9.19 | 9.81 | 1.25M |
| 2024-03-13 | 10.02 | 9.89 | ↓$0.13 (-1.30%) | 9.78 | 10.17 | 623.45K |
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!!!