Direxion Daily Real Estate Bull 3X Shares (DRN)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.42 | 4.10557184751 | 10.23 | 10.7987 | 9.64 | 938300 | 10.32048178 | SP |
| 4 | 1.64 | 18.2019977802 | 9.01 | 10.7987 | 8.64 | 1253143 | 9.96421187 | SP |
| 12 | -0.8 | -6.98689956332 | 11.45 | 13.685 | 8.64 | 1111550 | 10.48722751 | SP |
| 26 | -0.37 | -3.35753176044 | 11.02 | 14.07 | 8.64 | 1223768 | 11.66844109 | SP |
| 52 | 1.61 | 17.8097345133 | 9.04 | 14.07 | 7.07 | 1123027 | 10.52907128 | SP |
| 156 | -11.67 | -52.2849462366 | 22.32 | 29.35 | 5.535 | 744213 | 10.37279564 | SP |
| 260 | -21.22 | -66.5829934107 | 31.87 | 36.09 | 4.5 | 605269 | 11.60289546 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738884600 | 10.69 | 0.1 | 0.94 | 10.72 | 10.7987 | 10.465 | 754437 |
| 1738798200 | 10.59 | 0.46 | 4.54 | 10.36 | 10.68 | 10.17 | 898360 |
| 1738711800 | 10.13 | -0.01 | -0.10 | 10.02 | 10.2017 | 9.8199 | 840028 |
| 1738625400 | 10.14 | -0.04 | -0.39 | 9.85 | 10.24 | 9.64 | 1300470 |
| 1738366200 | 10.18 | -0.09 | -0.88 | 10.23 | 10.49 | 10.095 | 898205 |
| 1738279800 | 10.27 | 0.41 | 4.16 | 10.19 | 10.4899 | 9.9999 | 1018727 |
| 1738193400 | 9.86 | -0.37 | -3.62 | 10.28 | 10.32 | 9.74 | 962442 |
| 1738107000 | 10.23 | -0.41 | -3.85 | 10.57 | 10.57 | 10.13 | 886287 |
| 1738020600 | 10.64 | 0.31 | 3.00 | 10.22 | 10.66 | 10.21 | 1933135 |
| 1737761400 | 10.33 | 0.33 | 3.30 | 10.12 | 10.53 | 10.12 | 819911 |
| 1737675000 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1737588600 | 10 | -0.56 | -5.30 | 10.43 | 10.5 | 9.98 | 1002443 |
| 1737502200 | 10.56 | 0.51 | 5.07 | 10.14 | 10.596 | 10.125 | 1922040 |
| 1737156600 | 10.05 | 0.02 | 0.20 | 10.16 | 10.1952 | 10.005 | 1746018 |
| 1737070200 | 10.03 | 0.61 | 6.48 | 9.52 | 10.0601 | 9.39 | 1380552 |
| 1736983800 | 9.42 | 0.14 | 1.51 | 9.95 | 10.06 | 9.385 | 2458064 |
| 1736897400 | 9.28 | 0.24 | 2.65 | 9.17 | 9.3515 | 9.09 | 827319 |
| 1736811000 | 9.0399999 | 0.32 | 3.67 | 8.67 | 9.065 | 8.64 | 1174920 |
| 1736551800 | 8.72 | -0.72 | -7.63 | 9.01 | 9.0399999 | 8.71 | 1733223 |
| 1736379000 | 9.44 | 0.11 | 1.18 | 9.3 | 9.4448 | 9.05 | 914511 |
| 1736292600 | 9.33 | -0.21 | -2.20 | 9.61 | 9.77 | 9.25 | 1513407 |
| 1736206200 | 9.5399999 | -0.41 | -4.12 | 9.95 | 10.06 | 9.5063 | 1549792 |
| 1735947000 | 9.95 | 0.38 | 3.97 | 9.6 | 9.9899 | 9.549 | 1159200 |
| 1735860600 | 9.57 | -0.27 | -2.74 | 9.82 | 9.94 | 9.48 | 2285453 |
| 1735687800 | 9.84 | 0.24 | 2.50 | 9.78 | 9.9065 | 9.5695 | 1887605 |
| 1735601400 | 9.6 | -0.17 | -1.74 | 9.68 | 9.69 | 9.3201 | 1753411 |
| 1735342200 | 9.77 | -0.28 | -2.79 | 9.85 | 10.09 | 9.6565 | 736201 |
| 1735255800 | 10.05 | 0.07 | 0.70 | 9.84 | 10.0601 | 9.75 | 783222 |
| 1735077840 | 9.98 | 0.18 | 1.84 | 9.71 | 10 | 9.66 | 595031 |
| 1734996600 | 9.8 | 0.09 | 0.93 | 9.56 | 9.8299 | 9.45 | 1183266 |
| 1734737400 | 9.71 | 0.53 | 5.77 | 9.2899999 | 9.9922 | 9.28 | 2031869 |
| 1734651000 | 9.18 | -0.51 | -5.26 | 9.9 | 9.95 | 9.18 | 1168527 |
| 1734564600 | 9.69 | -1.31 | -11.91 | 10.89 | 11.07 | 9.68 | 2146456 |
| 1734478200 | 11 | -0.19 | -1.70 | 11.06 | 11.3101 | 10.89 | 1132427 |
| 1734391800 | 11.19 | -0.13 | -1.15 | 11.35 | 11.58 | 11.155 | 954095 |
| 1734132600 | 11.32 | -0.2 | -1.74 | 11.48 | 11.5326 | 11.28 | 1045579 |
| 1734046200 | 11.52 | -0.02 | -0.17 | 11.53 | 11.88 | 11.46 | 697379 |
| 1733959800 | 11.54 | -0.1 | -0.86 | 11.7 | 11.81 | 11.44 | 1136520 |
| 1733873400 | 11.64 | -0.57 | -4.67 | 12.2 | 12.2 | 11.515 | 868427 |
| 1733787000 | 12.21 | 0.06 | 0.49 | 12.21 | 12.34 | 12.0779 | 613684 |
| 1733527800 | 12.15 | -0.05 | -0.41 | 12.36 | 12.41 | 11.97 | 729422 |
| 1733441400 | 12.2 | -0.09 | -0.73 | 12.09 | 12.26 | 11.975 | 560937 |
| 1733355000 | 12.29 | -0.12 | -0.97 | 12.37 | 12.449 | 12.1001 | 615545 |
| 1733268600 | 12.41 | -0.23 | -1.82 | 12.68 | 12.75 | 12.39 | 562673 |
| 1733182200 | 12.64 | -0.59 | -4.46 | 13.02 | 13.045 | 12.51 | 1226193 |
| 1732917840 | 13.23 | -0.2 | -1.49 | 13.5 | 13.62 | 13.22 | 629316 |
| 1732750200 | 13.43 | 0.25 | 1.90 | 13.32 | 13.685 | 13.32 | 742982 |
| 1732663800 | 13.18 | 0.16 | 1.23 | 12.97 | 13.26 | 12.8101 | 616401 |
| 1732577400 | 13.02 | 0.52 | 4.16 | 12.68 | 13.17 | 12.68 | 1167918 |
| 1732318200 | 12.5 | 0.28 | 2.29 | 12.38 | 12.5799 | 12.34 | 624462 |
| 1732231800 | 12.22 | 0.22 | 1.83 | 12.12 | 12.346 | 11.88 | 522894 |
| 1732145400 | 12 | -0.05 | -0.41 | 11.95 | 12.0421 | 11.72 | 699676 |
| 1732059000 | 12.05 | 0.14 | 1.18 | 11.84 | 12.16 | 11.655 | 718190 |
| 1731972600 | 11.91 | 0.3 | 2.58 | 11.45 | 11.915 | 11.38 | 570820 |
| 1731713400 | 11.61 | 0.04 | 0.35 | 11.45 | 11.6601 | 11.31 | 1323631 |
| 1731627000 | 11.57 | -0.33 | -2.77 | 11.85 | 11.85 | 11.5335 | 1078178 |
| 1731540600 | 11.9 | 0.28 | 2.41 | 11.97 | 12.1699 | 11.84 | 1025967 |
| 1731454200 | 11.62 | -0.48 | -3.97 | 12.03 | 12.13 | 11.62 | 1007416 |
| 1731367800 | 12.1 | -0.33 | -2.65 | 12.35 | 12.55 | 12.075 | 1122697 |
| 1731108600 | 12.43 | 0.6 | 5.07 | 11.95 | 12.53 | 11.95 | 932824 |
| 1731022200 | 11.83 | 0.43 | 3.77 | 11.57 | 11.92 | 11.4714 | 1134245 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
