Direxion Daily Real Estate Bear 3X Shares (DRV) Historical Stock Data
45.30 ↓1.19 (-2.56%)
As of April 22, 2024, 3:35pm EST.
Historical Data
In the past 30 trading days, DRV is up 0.99% a day on average. There have been 20 days where Direxion Daily Real Estate Bear 3X Shares closed green and 10 days where DRV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 45.86 | 45.30 | ↓$0.56 (-1.22%) | 45.07 | 46.88 | 157.46K |
| 2024-04-19 | 46.92 | 46.49 | ↓$0.43 (-0.92%) | 45.80 | 47.02 | 185.80K |
| 2024-04-18 | 46.52 | 47.02 | ↑$0.50 (1.07%) | 46.15 | 47.66 | 186.14K |
| 2024-04-17 | 46.30 | 46.95 | ↑$0.65 (1.40%) | 45.58 | 46.95 | 288.53K |
| 2024-04-16 | 44.44 | 45.87 | ↑$1.43 (3.22%) | 44.25 | 46.21 | 317.90K |
| 2024-04-15 | 40.74 | 43.84 | ↑$3.10 (7.61%) | 40.73 | 44.59 | 360.83K |
| 2024-04-12 | 40.98 | 41.65 | ↑$0.67 (1.63%) | 40.73 | 42.00 | 194.64K |
| 2024-04-11 | 39.80 | 40.33 | ↑$0.53 (1.33%) | 39.39 | 41.27 | 263.85K |
| 2024-04-10 | 38.83 | 40.20 | ↑$1.37 (3.53%) | 38.83 | 41.00 | 648.85K |
| 2024-04-09 | 36.83 | 35.94 | ↓$0.89 (-2.42%) | 35.92 | 37.07 | 212.43K |
| 2024-04-08 | 37.96 | 37.30 | ↓$0.66 (-1.74%) | 37.30 | 38.17 | 115.26K |
| 2024-04-05 | 39.05 | 38.33 | ↓$0.72 (-1.84%) | 37.97 | 39.56 | 153.34K |
| 2024-04-04 | 36.93 | 39.02 | ↑$2.09 (5.66%) | 36.57 | 39.29 | 206.18K |
| 2024-04-03 | 38.20 | 38.07 | ↓$0.13 (-0.34%) | 37.81 | 38.74 | 128.93K |
| 2024-04-02 | 37.64 | 38.12 | ↑$0.48 (1.28%) | 37.50 | 38.41 | 206.68K |
| 2024-04-01 | 34.73 | 36.89 | ↑$2.16 (6.22%) | 34.73 | 37.00 | 231.16K |
| 2024-03-28 | 35.25 | 35.00 | ↓$0.25 (-0.71%) | 34.80 | 35.43 | 209.61K |
| 2024-03-27 | 37.66 | 35.63 | ↓$2.03 (-5.39%) | 35.63 | 37.66 | 271.23K |
| 2024-03-26 | 37.99 | 38.58 | ↑$0.59 (1.55%) | 37.76 | 38.58 | 117.51K |
| 2024-03-25 | 37.74 | 38.09 | ↑$0.35 (0.93%) | 37.13 | 38.10 | 134.01K |
| 2024-03-22 | 36.20 | 37.53 | ↑$1.33 (3.67%) | 36.06 | 37.67 | 106.31K |
| 2024-03-21 | 36.09 | 36.27 | ↑$0.18 (0.50%) | 35.65 | 36.84 | 196.85K |
| 2024-03-20 | 37.84 | 36.59 | ↓$1.25 (-3.30%) | 36.37 | 38.39 | 247.15K |
| 2024-03-19 | 37.11 | 37.18 | ↑$0.07 (0.19%) | 36.70 | 37.79 | 125.84K |
| 2024-03-18 | 37.00 | 37.40 | ↑$0.40 (1.08%) | 36.76 | 37.58 | 149.18K |
| 2024-03-15 | 38.23 | 37.45 | ↓$0.78 (-2.04%) | 37.14 | 38.41 | 224.75K |
| 2024-03-14 | 35.99 | 37.37 | ↑$1.38 (3.83%) | 35.99 | 38.23 | 340.69K |
| 2024-03-13 | 35.00 | 35.76 | ↑$0.76 (2.17%) | 34.70 | 35.99 | 207.16K |
| 2024-03-12 | 34.68 | 35.15 | ↑$0.47 (1.36%) | 34.65 | 35.95 | 266.95K |
| 2024-03-11 | 34.35 | 34.81 | ↑$0.46 (1.34%) | 33.85 | 35.25 | 173.96K |
Create an account or log in to view more rows.
$DRV go green today and we gap up tomrrow
$DRV omg this is bullshit
$DRV ready to explode
$DRV lets go!!
$DRV The best investment you can make is an investment in yourself or another person
$DRV Let’s get it
$DRV buy the dip.
$DRV to the moon
$DRV Buy it up so it crashes harder in the next two trading days
$DRV I hate this company.