Direxion Daily Real Estate Bear 3X Shares (DRV) Historical Stock Data
26.20 ↓0.08 (-0.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DRV is up 0.39% a day on average. There have been 16 days where Direxion Daily Real Estate Bear 3X Shares closed green and 14 days where DRV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 26.26 | 26.20 | ↓$0.06 (-0.24%) | 26.14 | 26.52 | 40.85K |
| 2025-12-24 | 26.61 | 26.28 | ↓$0.33 (-1.24%) | 26.18 | 26.70 | 39.54K |
| 2025-12-23 | 26.83 | 26.74 | ↓$0.09 (-0.34%) | 26.66 | 27.12 | 30.86K |
| 2025-12-22 | 27.55 | 26.79 | ↓$0.75 (-2.74%) | 26.75 | 27.72 | 63.64K |
| 2025-12-19 | 27.13 | 27.45 | ↑$0.32 (1.16%) | 26.87 | 27.45 | 50.51K |
| 2025-12-18 | 26.19 | 27.13 | ↑$0.94 (3.59%) | 26.10 | 27.19 | 73.33K |
| 2025-12-17 | 26.90 | 26.65 | ↓$0.25 (-0.93%) | 26.34 | 26.94 | 86.59K |
| 2025-12-16 | 26.36 | 26.96 | ↑$0.60 (2.28%) | 26.09 | 27.03 | 88.39K |
| 2025-12-15 | 26.18 | 26.24 | ↑$0.06 (0.22%) | 26.15 | 26.75 | 69.91K |
| 2025-12-12 | 26.04 | 26.54 | ↑$0.50 (1.92%) | 25.81 | 26.85 | 90.95K |
| 2025-12-11 | 26.85 | 26.45 | ↓$0.40 (-1.49%) | 26.21 | 26.85 | 54.57K |
| 2025-12-10 | 26.68 | 26.82 | ↑$0.14 (0.52%) | 26.31 | 26.87 | 95.38K |
| 2025-12-09 | 26.45 | 27.03 | ↑$0.58 (2.19%) | 25.87 | 27.05 | 73.30K |
| 2025-12-08 | 26.02 | 26.53 | ↑$0.51 (1.96%) | 26.02 | 26.54 | 64.86K |
| 2025-12-05 | 25.95 | 26.02 | ↑$0.07 (0.27%) | 25.66 | 26.07 | 60.15K |
| 2025-12-04 | 25.85 | 25.94 | ↑$0.09 (0.35%) | 25.44 | 26.06 | 92.22K |
| 2025-12-03 | 25.82 | 25.78 | ↓$0.04 (-0.15%) | 25.62 | 26.18 | 47.60K |
| 2025-12-02 | 25.49 | 25.91 | ↑$0.42 (1.65%) | 25.49 | 26.20 | 90.65K |
| 2025-12-01 | 25.38 | 25.76 | ↑$0.38 (1.50%) | 25.25 | 25.79 | 129.15K |
| 2025-11-28 | 25.10 | 24.78 | ↓$0.32 (-1.27%) | 24.52 | 25.13 | 55.94K |
| 2025-11-26 | 25.67 | 24.97 | ↓$0.70 (-2.73%) | 24.67 | 25.67 | 78.22K |
| 2025-11-25 | 25.71 | 25.36 | ↓$0.35 (-1.36%) | 25.06 | 25.74 | 144.49K |
| 2025-11-24 | 26.00 | 25.95 | ↓$0.05 (-0.19%) | 25.92 | 26.57 | 100.91K |
| 2025-11-21 | 26.90 | 26.08 | ↓$0.82 (-3.05%) | 25.71 | 26.90 | 181.49K |
| 2025-11-20 | 26.11 | 27.13 | ↑$1.02 (3.91%) | 25.88 | 27.13 | 181.09K |
| 2025-11-19 | 26.16 | 26.84 | ↑$0.68 (2.60%) | 26.16 | 27.04 | 134.75K |
| 2025-11-18 | 26.64 | 26.23 | ↓$0.41 (-1.54%) | 26.03 | 26.76 | 111.62K |
| 2025-11-17 | 25.94 | 26.49 | ↑$0.55 (2.12%) | 25.75 | 26.68 | 107.71K |
| 2025-11-14 | 26.09 | 25.98 | ↓$0.11 (-0.42%) | 25.80 | 26.37 | 101.82K |
| 2025-11-13 | 25.35 | 26.15 | ↑$0.80 (3.16%) | 25.32 | 26.24 | 119.71K |
Create an account or log in to view more rows.
$DRV This stock is the golden ticket.
$DRV I'm not afraid.
I'm long
And I'm strong..........
$DRV buying time
added
$DRV Let’s get it
$DRV It’s that TIME!! To Double down!
$DRV I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$DRV wtf is that dump
$DRV buy the dip were blasting off
$DRV you wanna be a successful trader close your trades green
$DRV gets me every time lol