UK markets closed

Direxion Daily MSCI Real Est Bull 3X ETF (DRN)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
8.39-0.20 (-2.33%)
As of 01:53PM EDT. Market open.
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 20248.268.438.178.398.39405,789
06 Jun 20248.458.618.318.598.59664,300
05 Jun 20248.608.618.408.558.55815,500
04 Jun 20248.308.698.298.608.60863,400
03 Jun 20248.548.548.228.348.34778,700
31 May 20248.148.458.018.438.43989,400
30 May 20247.828.007.787.997.99746,200
29 May 20247.677.707.557.647.64650,400
28 May 20248.188.237.857.887.88596,800
24 May 20248.188.188.008.028.02663,300
23 May 20248.598.598.018.048.041,284,600
22 May 20248.788.868.528.608.60812,300
21 May 20248.798.878.728.828.82552,700
20 May 20248.999.038.818.828.82534,700
17 May 20249.049.088.919.009.00663,000
16 May 20249.139.198.999.039.03812,300
15 May 20249.029.158.969.089.081,343,400
14 May 20248.558.768.518.628.621,245,300
13 May 20248.488.618.328.458.451,025,100
10 May 20248.518.558.318.388.38884,500
09 May 20248.248.518.208.498.491,453,400
08 May 20248.018.027.887.947.941,130,700
07 May 20248.038.228.018.188.181,270,500
06 May 20248.108.127.807.927.921,150,300
03 May 20248.118.257.867.927.922,045,900
02 May 20247.667.767.377.737.731,758,000
01 May 20247.387.817.347.437.431,735,000
30 Apr 20247.617.787.407.407.401,431,500
29 Apr 20247.757.907.707.847.84891,200
26 Apr 20247.607.827.557.607.60852,100
25 Apr 20247.517.637.337.597.59872,800
24 Apr 20247.547.767.417.717.711,328,700
23 Apr 20247.497.717.427.647.641,042,000
22 Apr 20247.337.497.207.427.42992,800
19 Apr 20247.207.367.177.267.26770,400
18 Apr 20247.297.307.077.177.17957,300
17 Apr 20247.307.407.187.207.201,503,800
16 Apr 20247.637.647.297.377.371,349,900
15 Apr 20248.378.377.577.737.731,373,900
12 Apr 20248.308.338.068.148.141,036,800
11 Apr 20248.508.608.208.428.421,141,900
10 Apr 20248.898.898.228.418.412,373,100
09 Apr 20249.369.589.289.589.58602,800
08 Apr 20249.059.259.039.249.24572,000
05 Apr 20248.809.078.709.019.01695,400
04 Apr 20249.299.428.778.858.85844,300
03 Apr 20249.019.118.879.059.05760,700
02 Apr 20249.169.178.959.069.06971,100
01 Apr 20249.969.969.329.379.37966,800
28 Mar 20249.769.959.769.909.90666,200
27 Mar 20249.259.699.249.689.68921,000
26 Mar 20249.199.209.029.029.02596,000
25 Mar 20249.289.389.129.159.15653,600
22 Mar 20249.619.669.239.279.27635,600
21 Mar 20249.629.769.439.619.61742,800
20 Mar 20249.149.579.049.499.49979,700
19 Mar 20249.389.489.209.379.37550,200
19 Mar 20240.041 Dividend
18 Mar 20249.519.609.399.439.39689,900
15 Mar 20249.199.499.179.449.40717,400
14 Mar 20249.819.819.199.459.411,254,500
13 Mar 202410.0210.189.789.899.85623,800
12 Mar 202410.0910.199.8110.0510.01810,000
11 Mar 202410.2510.4310.0110.1610.12561,600
08 Mar 202410.1510.3810.1310.3010.26662,200
07 Mar 202410.1510.199.809.989.94494,700
06 Mar 202410.0110.079.829.979.93615,400
05 Mar 202410.1510.289.699.829.78830,500
04 Mar 20249.8310.239.5910.1910.15776,400
01 Mar 20249.509.909.179.879.83671,600
29 Feb 20249.519.729.459.549.50996,100
28 Feb 20248.849.468.839.369.32739,700
27 Feb 20249.129.248.919.018.97997,600
26 Feb 20249.299.388.958.988.94844,600
23 Feb 20249.309.459.229.319.27436,300
22 Feb 20249.339.429.199.289.24551,800
21 Feb 20249.059.249.009.229.18509,600
20 Feb 20248.959.158.799.038.99612,800
16 Feb 20249.009.208.859.059.01867,400
15 Feb 20248.909.388.909.349.30944,300
14 Feb 20248.688.888.528.758.71873,000
13 Feb 20248.568.578.208.578.53980,800
12 Feb 20249.199.339.019.079.031,033,000
09 Feb 20249.139.178.839.169.12614,600
08 Feb 20248.849.158.839.089.04550,300
07 Feb 20249.049.098.798.958.91560,600
06 Feb 20248.639.008.538.978.93684,900
05 Feb 20248.788.808.498.578.531,122,100
02 Feb 20249.209.318.649.129.082,197,100
01 Feb 20248.959.508.859.509.461,267,100
31 Jan 20249.299.568.969.018.972,136,700
30 Jan 20249.339.479.179.259.21762,100
29 Jan 20249.299.539.229.489.441,065,900
26 Jan 20249.489.519.239.319.27487,500
25 Jan 20249.369.539.299.439.39704,300
24 Jan 20249.689.759.049.079.031,298,300
23 Jan 20249.749.819.359.469.42749,700
22 Jan 20249.599.929.509.629.58902,400
19 Jan 20249.339.589.079.489.44985,500
18 Jan 20249.459.519.049.229.181,037,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...