Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

DRN Historical Prices

Direxion Daily Real Estate Bull 3X ETF · daily open, high, low, close & volume

Trading days
250
Period high
12.21
Period low
7.88
Period change
+12.53%
DateOpenHighLowCloseChangeVolume
Nov 2, 20269.569.939.539.88+3.13%1,088,798
Oct 30, 20269.739.769.489.58+0.74%1,994,664
Oct 29, 20269.179.579.179.51+6.61%1,355,464
Oct 28, 20269.109.108.718.92-2.41%1,790,486
Oct 27, 20269.239.299.029.14-2.56%725,556
Oct 26, 20269.209.519.209.38+1.74%906,348
Oct 23, 20269.549.639.079.22+0.11%1,783,407
Oct 22, 20268.909.238.869.21+3.37%1,300,558
Oct 21, 20269.209.278.868.91-2.30%1,052,168
Oct 20, 20268.749.178.749.12+5.07%1,353,106
Oct 19, 20268.898.978.638.68-3.56%940,535
Oct 16, 20268.969.198.869.00+1.24%887,522
Oct 15, 20268.859.008.798.89+3.37%1,772,694
Oct 14, 20268.738.818.478.60-2.16%1,624,551
Oct 13, 20269.089.118.648.79-0.79%1,518,362
Oct 12, 20268.688.868.598.86+2.07%1,645,237
Oct 9, 20268.448.718.398.68+5.72%2,001,759
Oct 8, 20268.008.267.888.21+1.86%2,187,153
Oct 7, 20268.348.398.058.06-3.82%2,379,256
Oct 6, 20268.168.488.168.38+3.33%1,785,334
Oct 5, 20268.168.267.998.11-1.22%2,500,107
Oct 2, 20268.258.508.198.21+0.61%1,519,314
Oct 1, 20268.298.297.988.16-1.57%2,068,616
Sep 30, 20268.688.688.278.29-3.04%1,080,606
Sep 29, 20268.538.668.388.55-0.23%909,885
Sep 28, 20268.708.798.488.57-1.49%1,324,924
Sep 25, 20268.828.858.558.70-0.80%1,735,196
Sep 24, 20269.009.028.748.77-1.57%1,859,448
Sep 23, 20269.109.268.878.91-4.50%2,136,615
Sep 22, 20269.449.449.279.33-1.37%1,653,802
Sep 21, 20269.279.499.269.46+2.94%1,876,224
Sep 18, 20269.299.369.179.19-2.96%1,787,289
Sep 17, 20269.569.619.409.47+0.96%1,608,327
Sep 16, 20269.579.849.249.38-1.88%1,964,747
Sep 15, 20269.679.679.319.56-0.52%2,717,748
Sep 14, 20269.789.919.499.61-1.74%1,588,766
Sep 11, 20269.749.889.689.78+2.30%1,613,680
Sep 10, 20269.829.949.499.56-2.75%1,420,200
Sep 9, 202610.0810.169.799.83-3.25%1,961,248
Sep 8, 202610.1010.4010.0510.16+0.00%1,521,618
Sep 4, 202610.2310.4210.1410.16-2.40%1,737,653
Sep 3, 202610.2210.4210.1310.41+3.38%1,594,874
Sep 2, 202610.2610.289.9410.07-2.71%1,901,726
Aug 31, 202610.5010.5010.1510.35-2.36%1,526,992
Aug 28, 202610.8310.9010.5310.60-1.30%1,396,090
Aug 27, 202610.9211.0110.7210.74-2.98%1,615,067
Aug 26, 202611.2611.3311.0411.07-1.69%1,483,663
Aug 25, 202611.1911.3411.1111.26+0.00%1,198,066
Aug 24, 202611.1311.2910.9711.26+1.90%1,068,369
Aug 21, 202611.1711.2010.9511.05-0.27%791,344
Aug 20, 202610.8911.2310.8811.08+0.54%1,118,417
Aug 19, 202610.9511.0710.7511.02+2.32%793,689
Aug 18, 202611.0111.1110.7310.77-1.19%779,575
Aug 17, 202611.0511.0610.8210.90-2.77%704,808
Aug 14, 202611.0811.2511.0611.21+0.90%433,927
Aug 13, 202610.8011.1810.8011.11+4.03%582,615
Aug 12, 202610.3810.7010.3810.68+2.79%552,330
Aug 11, 202610.5010.6410.3510.39-2.17%926,425
Aug 10, 202610.9810.9810.5110.62-4.07%738,057
Aug 7, 202610.8911.2410.8611.07+1.19%488,642
Aug 6, 202611.3011.4510.8310.94-2.67%547,172
Aug 5, 202611.2611.2910.8611.24+0.18%669,859
Aug 4, 202611.0211.2610.6711.22-0.18%860,583
Aug 3, 202611.2611.3710.9911.24+0.81%558,808
Jul 31, 202611.3011.3010.9411.15-1.59%548,540
Jul 30, 202611.8011.8711.0511.33-4.23%840,369
Jul 29, 202611.9212.0311.6211.83-0.17%729,915
Jul 28, 202611.9312.2111.8511.85+1.20%522,612
Jul 27, 202611.8111.9111.6111.71-0.85%770,404
Jul 24, 202611.2711.9711.2711.81+6.40%1,096,695
Jul 23, 202611.0511.3311.0011.10-0.54%761,990
Jul 22, 202611.3211.4111.0911.16-1.06%750,781
Jul 21, 202611.2811.4211.1711.28-0.27%509,392
Jul 20, 202611.3011.5311.1811.31-1.31%596,434
Jul 17, 202611.6211.8611.3211.46-0.35%896,281
Jul 16, 202610.9111.5410.9111.50+6.09%599,633
Jul 15, 202610.8811.2010.7310.84+0.37%797,447
Jul 14, 202610.9911.0210.7310.80-1.28%669,471
Jul 13, 202610.8611.1510.8210.94+1.48%937,310
Jul 10, 202610.7010.8510.5110.78+1.51%695,228
Jul 9, 202610.6110.8010.5410.62+0.28%586,801
Jul 8, 202611.1211.1210.5610.59-4.94%595,305
Jul 7, 202610.7911.3010.7911.14+4.01%1,106,945
Jul 6, 202611.0111.1010.5710.71-2.72%1,701,394
Jul 2, 202610.6911.0110.6911.01+3.28%992,249
Jul 1, 202610.5310.9010.5010.66+1.14%1,276,123
Jun 30, 202610.8410.9510.5210.54-6.06%1,650,320
Jun 29, 202611.4011.4110.9211.22-1.84%1,561,611
Jun 26, 202611.1611.4811.1211.43+4.00%1,172,938
Jun 25, 202611.0011.1010.6510.99+0.73%925,371
Jun 24, 202611.1611.1610.7610.91-0.82%988,277
Jun 23, 202610.6511.0710.6511.00+3.48%1,570,600
Jun 22, 202610.3210.7810.2410.63+3.81%809,593
Jun 18, 202610.5010.6010.2410.24-0.97%857,921
Jun 17, 202611.1511.1510.2610.34-7.60%1,024,708
Jun 16, 202611.3011.4511.0911.19+0.72%1,265,456
Jun 15, 202611.3211.6111.0311.11-2.29%1,458,821
Jun 12, 202611.1311.5111.1311.37+2.62%1,163,824
Jun 11, 202611.1711.3110.9211.08-0.45%1,790,217
Jun 10, 202611.2011.3411.1311.13+0.09%1,574,461
Jun 9, 202610.5711.2710.5611.12+6.31%1,589,434
Jun 8, 202610.9311.0310.3910.46-4.47%729,758
Jun 5, 202610.6711.1910.5110.95+2.05%928,586
Jun 4, 202610.4410.7510.3110.73+6.03%391,510
Jun 3, 202610.0810.4310.0110.12+0.10%796,687
Jun 2, 20269.9810.139.8410.11+1.30%754,621
Jun 1, 202610.3010.359.979.98-4.86%627,084
May 29, 202610.7610.7610.3610.49-2.87%579,969
May 28, 202610.8311.0310.7110.80-1.28%522,593
May 27, 202611.0411.2110.9310.94-0.73%710,122
May 26, 202611.0611.1510.9111.02+1.10%605,508
May 22, 202610.9811.0810.7010.90+0.28%368,661
May 21, 202610.7110.9010.5010.87+0.28%802,151
May 20, 202610.4510.8410.4510.84+3.63%846,499
May 19, 202610.2610.5510.1810.46+1.06%1,099,260
May 18, 202610.0710.379.9810.35+3.60%1,458,106
May 15, 202610.3810.409.959.99-4.77%838,674
May 14, 202610.7310.8310.4610.49-1.96%681,565
May 13, 202610.7810.8410.5010.70-2.55%903,071
May 12, 202610.9511.0610.7610.98+0.00%1,243,027
May 11, 202610.9011.1510.8610.98+0.92%1,067,532
May 8, 202610.9111.0910.8510.88-0.09%920,967
May 7, 202611.0811.1110.6910.89-2.07%1,133,096
May 6, 202610.9211.2410.9111.12+3.83%1,153,180
May 5, 202610.8010.8010.4810.71+0.66%1,004,898
May 4, 202610.6710.9010.5210.64-1.66%882,293
May 1, 202610.9311.0010.7110.82-0.64%901,905
Apr 30, 202610.1910.9410.1910.89+5.12%1,531,930
Apr 29, 202610.4010.6410.2410.36-1.80%1,017,667
Apr 28, 202610.4810.5910.1410.55+2.93%1,631,854
Apr 27, 202610.4610.6010.2210.25-2.29%828,653
Apr 24, 202610.6110.7510.4910.49-1.13%653,507
Apr 23, 202610.2710.6410.2710.61+3.31%1,158,524
Apr 22, 202610.5910.7510.1510.27-2.00%1,205,162
Apr 21, 202611.1011.1410.4710.48-6.09%1,890,509
Apr 20, 202610.9111.1610.9011.16+1.27%1,661,900
Apr 17, 202610.6511.0810.6311.02+4.55%1,935,645
Apr 16, 202610.2810.5610.2810.54+2.63%1,772,542
Apr 15, 202610.2510.2810.0710.27-0.10%1,683,389
Apr 14, 20269.9210.319.8810.28+2.80%1,313,164
Apr 13, 20269.7810.009.6710.00+1.52%1,949,081
Apr 10, 20269.889.969.729.85+0.31%1,393,086
Apr 9, 20269.4810.079.469.82+2.29%1,955,724
Apr 8, 20269.559.669.419.60+4.92%1,774,611
Apr 7, 20269.109.248.909.15-0.22%1,850,669
Apr 6, 20269.059.238.939.17+0.99%1,861,543
Apr 2, 20268.589.138.519.08+4.73%2,264,091
Apr 1, 20268.718.778.548.67+0.93%2,254,042
Mar 31, 20268.468.788.308.59+4.63%1,831,035
Mar 30, 20268.348.548.128.21+1.36%1,040,024
Mar 27, 20268.218.378.058.10-2.17%1,062,364
Mar 26, 20268.248.468.138.28+0.12%1,233,575
Mar 25, 20268.458.468.158.27-0.36%1,533,096
Mar 24, 20268.408.568.248.30-2.92%1,196,801
Mar 23, 20268.818.848.538.55+2.15%963,979
Mar 20, 20269.239.248.278.37-9.42%1,114,276
Mar 19, 20269.209.349.069.24-0.65%1,395,967
Mar 18, 20269.769.769.299.30-4.91%1,572,407
Mar 17, 20269.8710.029.779.78+0.82%2,059,816
Mar 16, 20269.649.889.649.70+2.32%950,814
Mar 13, 20269.609.799.469.48+0.74%455,743
Mar 12, 20269.399.619.309.41-1.98%516,625
Mar 11, 20269.849.869.529.60-3.42%865,648
Mar 10, 20269.8910.219.789.94-0.70%627,350
Mar 9, 20269.6410.109.3110.01+0.60%788,384
Mar 6, 202610.0110.029.799.95-3.12%637,662
Mar 5, 202610.3510.359.9810.27-2.84%806,570
Mar 4, 202610.4110.6110.2310.57+0.19%619,156
Mar 3, 202610.2210.649.9710.55-1.31%1,023,769
Mar 2, 202610.4010.8010.3310.69+0.56%649,971
Feb 27, 202610.4010.7710.4010.63+1.33%526,145
Feb 26, 202610.4710.5610.3510.49+1.35%341,862
Feb 25, 202610.5110.6310.2910.35-2.27%511,215
Feb 24, 202610.4010.6210.3810.59+0.95%424,430
Feb 23, 202610.3810.7510.3810.49+0.29%442,087
Feb 20, 202610.2310.4610.2110.46+2.45%409,877
Feb 19, 202610.3210.4610.0810.21-1.07%479,195
Feb 18, 202610.6910.6910.2610.32-4.09%902,561
Feb 17, 202610.5810.7810.3810.76+3.07%1,164,228
Feb 13, 202610.1210.5510.0110.44+4.19%904,073
Feb 12, 202610.3810.6110.0110.02+0.30%1,291,787
Feb 11, 202610.0610.159.919.99-0.10%677,531
Feb 10, 20269.6210.069.6110.00+4.38%551,350
Feb 9, 20269.419.619.239.58+1.59%354,157
Feb 6, 20269.139.459.099.43+5.13%506,340
Feb 5, 20269.029.128.798.97-1.43%633,789
Feb 4, 20268.789.218.749.10+4.72%882,609
Feb 3, 20268.808.858.518.69-1.03%992,385
Feb 2, 20269.129.208.788.78-3.30%629,297
Jan 30, 20268.989.108.749.08+0.33%724,878
Jan 29, 20268.799.118.739.05+3.90%837,240
Jan 28, 20268.949.068.668.71-3.22%542,801
Jan 27, 20269.019.068.889.00+0.22%518,823
Jan 26, 20269.069.178.968.98-0.33%272,347
Jan 23, 20268.909.058.809.01+0.78%519,701
Jan 22, 20269.209.298.928.94-3.04%476,978
Jan 21, 20269.259.358.999.22+1.10%666,682
Jan 20, 20269.449.509.099.12-5.69%736,029
Jan 16, 20269.239.769.229.67+3.64%617,411
Jan 15, 20269.289.439.179.33+2.30%568,481
Jan 14, 20268.839.148.819.12+3.17%512,642
Jan 13, 20268.608.878.418.84+2.08%747,085
Jan 12, 20268.598.778.548.66+0.81%298,368
Jan 9, 20268.548.738.538.59+0.35%720,206
Jan 8, 20268.288.668.218.56+2.39%371,090
Jan 7, 20268.808.908.368.36-4.24%383,684
Jan 6, 20268.508.798.428.73+1.99%282,813
Jan 5, 20268.458.658.318.56+0.47%582,391
Jan 2, 20268.528.608.308.52+0.00%361,672
Dec 31, 20258.728.728.508.52-2.52%716,361
Dec 30, 20258.718.768.658.74+0.58%276,238
Dec 29, 20258.728.768.638.69+0.81%364,298
Dec 26, 20258.598.648.498.62+0.35%270,009
Dec 24, 20258.458.638.408.59+1.90%268,445
Dec 23, 20258.388.438.318.43-0.47%232,109
Dec 22, 20258.268.518.208.47+2.05%472,289
Dec 19, 20258.348.488.308.30-1.31%337,341
Dec 18, 20258.698.728.388.41-1.87%473,198
Dec 17, 20258.508.658.448.57+1.30%321,267
Dec 16, 20258.718.768.438.46-2.65%807,819
Dec 15, 20258.678.728.508.69+1.16%295,316
Dec 12, 20258.698.818.498.59-0.35%296,521
Dec 11, 20258.538.708.518.62+1.53%554,496
Dec 10, 20258.458.668.458.49+0.47%419,959
Dec 9, 20258.678.808.428.45-1.74%302,511
Dec 8, 20258.788.788.588.60-1.83%414,812
Dec 5, 20258.778.888.718.76-0.34%165,653
Dec 4, 20258.788.968.738.79-0.57%321,472
Dec 3, 20258.838.898.708.84+0.68%386,231
Dec 2, 20258.868.948.688.78-0.68%439,911
Dec 1, 20258.939.068.838.84-3.91%451,928
Nov 28, 20259.109.309.079.20+1.10%239,936
Nov 26, 20258.959.248.899.10+1.34%621,002
Nov 25, 20258.859.108.858.98+2.28%536,756
Nov 24, 20258.748.828.578.78+0.46%465,002
Nov 21, 20258.498.868.468.74+3.68%648,678
Nov 20, 20258.658.808.428.43-1.06%716,538
Nov 19, 20258.778.778.438.52-2.07%512,328
Nov 18, 20258.598.788.548.70+0.81%462,271
Nov 17, 20258.808.898.558.63-1.82%435,568
Nov 14, 20258.768.858.658.79+0.57%401,905
Nov 13, 20259.049.058.708.74-3.96%522,629
Nov 12, 20259.239.279.109.10-2.15%364,067
Nov 11, 20259.079.329.079.30+3.22%540,536
Nov 10, 20258.999.128.829.01-0.22%558,849
Nov 7, 20258.729.048.729.03+3.91%574,245
Nov 6, 20258.838.908.698.69-1.47%440,510
Nov 5, 20258.908.958.698.82-0.23%664,462
Nov 4, 20258.848.888.718.84+0.68%955,062
Nov 3, 20258.568.798.438.78-0.45%702,091

Daily open, high, low, close and volume for Direxion Daily Real Estate Bull 3X ETF (DRN). Showing 250 trading days. Unadjusted prices.