Direxion Daily Real Estate Bull 3X Shares (DRN) Historical Stock Data

8.76 ↓0.03 (-0.34%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, DRN is down -0.21% a day on average. There have been 17 days where Direxion Daily Real Estate Bull 3X Shares closed green and 13 days where DRN closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	8.77	8.76	↓$0.01 (-0.11%)	8.71	8.88	157.36K
2025-12-04	8.78	8.79	↑$0.01 (0.11%)	8.73	8.96	319.72K
2025-12-03	8.83	8.84	↑$0.01 (0.11%)	8.70	8.89	385.86K
2025-12-02	8.86	8.78	↓$0.08 (-0.90%)	8.68	8.93	437.27K
2025-12-01	8.93	8.84	↓$0.09 (-1.01%)	8.84	9.06	448.25K
2025-11-28	9.10	9.20	↑$0.10 (1.10%)	9.08	9.30	241.44K
2025-11-26	8.95	9.10	↑$0.15 (1.68%)	8.89	9.24	618.63K
2025-11-25	8.85	8.98	↑$0.13 (1.47%)	8.85	9.10	539.36K
2025-11-24	8.74	8.78	↑$0.04 (0.46%)	8.57	8.83	465.19K
2025-11-21	8.49	8.74	↑$0.25 (2.94%)	8.47	8.86	651.04K
2025-11-20	8.65	8.43	↓$0.22 (-2.54%)	8.42	8.81	719.49K
2025-11-19	8.77	8.52	↓$0.25 (-2.85%)	8.43	8.77	513.23K
2025-11-18	8.59	8.70	↑$0.11 (1.28%)	8.55	8.78	465.30K
2025-11-17	8.80	8.63	↓$0.17 (-1.93%)	8.56	8.88	437.14K
2025-11-14	8.76	8.79	↑$0.03 (0.34%)	8.65	8.85	397.92K
2025-11-13	9.04	8.74	↓$0.30 (-3.32%)	8.70	9.05	522.77K
2025-11-12	9.23	9.10	↓$0.13 (-1.41%)	9.10	9.27	365.87K
2025-11-11	9.07	9.30	↑$0.23 (2.54%)	9.07	9.32	540.51K
2025-11-10	8.99	9.01	↑$0.02 (0.22%)	8.82	9.11	549.16K
2025-11-07	8.72	9.03	↑$0.31 (3.56%)	8.72	9.05	570.17K
2025-11-06	8.83	8.69	↓$0.14 (-1.59%)	8.69	8.90	438.03K
2025-11-05	8.90	8.82	↓$0.08 (-0.90%)	8.70	8.95	658.19K
2025-11-04	8.84	8.84	↑$0.00 (0.00%)	8.72	8.88	0.95M
2025-11-03	8.56	8.78	↑$0.22 (2.57%)	8.43	8.79	696.31K
2025-10-31	8.68	8.82	↑$0.14 (1.61%)	8.57	8.93	861.75K
2025-10-30	8.64	8.82	↑$0.18 (2.08%)	8.64	8.97	1.84M
2025-10-29	9.26	8.70	↓$0.56 (-6.05%)	8.59	9.26	2.97M
2025-10-28	10.00	9.46	↓$0.54 (-5.40%)	9.44	10.03	1.64M
2025-10-27	10.11	10.11	↑$0.00 (0.00%)	9.91	10.15	511.59K
2025-10-24	10.09	10.06	↓$0.03 (-0.30%)	10.05	10.21	577.21K