Direxion Daily Real Estate Bear 3X Shares (DRV) Historical Stock Data
26.82 ↓0.21 (-0.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DRV is up 0.19% 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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 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 |
| 2025-11-12 | 24.96 | 25.13 | ↑$0.17 (0.68%) | 24.69 | 25.14 | 66.91K |
| 2025-11-11 | 25.29 | 24.58 | ↓$0.71 (-2.81%) | 24.52 | 25.29 | 132.35K |
| 2025-11-10 | 25.35 | 25.43 | ↑$0.08 (0.32%) | 25.12 | 25.87 | 145.59K |
| 2025-11-07 | 26.42 | 25.31 | ↓$1.11 (-4.20%) | 25.28 | 26.42 | 115.14K |
| 2025-11-06 | 25.95 | 26.35 | ↑$0.40 (1.54%) | 25.87 | 26.38 | 158.05K |
| 2025-11-05 | 25.92 | 25.94 | ↑$0.02 (0.08%) | 25.64 | 26.35 | 140.41K |
| 2025-11-04 | 26.16 | 25.94 | ↓$0.22 (-0.84%) | 25.82 | 26.31 | 172.79K |
| 2025-11-03 | 26.50 | 26.16 | ↓$0.34 (-1.28%) | 26.10 | 27.16 | 176.97K |
| 2025-10-31 | 26.26 | 25.95 | ↓$0.31 (-1.18%) | 25.65 | 26.73 | 218.47K |
| 2025-10-30 | 26.37 | 25.97 | ↓$0.40 (-1.52%) | 25.51 | 26.52 | 240.40K |
| 2025-10-29 | 24.93 | 26.27 | ↑$1.34 (5.38%) | 24.92 | 26.59 | 287.50K |
Create an account or log in to view more rows.
$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
$DRV used to this fuckery!! Not leaving no chance !