Direxion Daily Real Estate Bull 3X Shares (DRN)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 2.00181983621 | 10.99 | 11.3266 | 10.6 | 1181568 | 11.02173216 | SP |
| 4 | 0.96 | 9.36585365854 | 10.25 | 11.5099 | 9.7647 | 1827028 | 10.65425719 | SP |
| 12 | 3.03 | 37.0415647922 | 8.18 | 11.5099 | 7.5501 | 1191129 | 9.97339007 | SP |
| 26 | 2.26 | 25.251396648 | 8.95 | 11.5099 | 7.07 | 1050807 | 9.29687345 | SP |
| 52 | 3 | 36.5408038977 | 8.21 | 11.5099 | 5.535 | 980483 | 8.80508034 | SP |
| 156 | -12.15 | -52.0119863014 | 23.36 | 31.01 | 5.535 | 586766 | 10.76874766 | SP |
| 260 | -17.11 | -60.4166666667 | 28.32 | 36.09 | 4.5 | 495106 | 11.71033212 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723847400 | 11.03 | -0.04 | -0.36 | 11.07 | 11.15 | 10.88 | 1556254 |
| 1723761000 | 11.07 | -0.11 | -0.98 | 11.17 | 11.23 | 10.92 | 1021158 |
| 1723674600 | 11.18 | 0.14 | 1.27 | 11.09 | 11.3266 | 10.9887 | 1025442 |
| 1723588200 | 11.04 | 0.2 | 1.85 | 11.02 | 11.1 | 10.85 | 844868 |
| 1723501800 | 10.84 | -0.2 | -1.81 | 10.99 | 10.99 | 10.6 | 1330062 |
| 1723242600 | 11.04 | 0.16 | 1.47 | 10.97 | 11.115 | 10.65 | 791609 |
| 1723156200 | 10.88 | 0.27 | 2.54 | 10.61 | 10.91 | 10.46 | 966162 |
| 1723069800 | 10.61 | -0.26 | -2.39 | 11.02 | 11.38 | 10.5723 | 2380235 |
| 1722983400 | 10.87 | 0.67 | 6.57 | 10.24 | 11.16 | 10.09 | 2188975 |
| 1722897000 | 10.2 | -0.97 | -8.68 | 10.6 | 11.16 | 10.13 | 3502718 |
| 1722637800 | 11.17 | 0.03 | 0.27 | 11.16 | 11.5099 | 10.87 | 3001303 |
| 1722551400 | 11.14 | 0.51 | 4.80 | 10.87 | 11.19 | 10.805 | 3042993 |
| 1722465000 | 10.63 | -0.08 | -0.75 | 10.75 | 11 | 10.5399 | 2445880 |
| 1722378600 | 10.71 | 0.2 | 1.90 | 10.63 | 10.7932 | 10.5 | 1855864 |
| 1722292200 | 10.51 | 0.2 | 1.94 | 10.32 | 10.605 | 10.08 | 1555243 |
| 1722033000 | 10.31 | 0.47 | 4.78 | 9.92 | 10.41 | 9.91 | 1625983 |
| 1721946600 | 9.84 | -0.18 | -1.80 | 10.14 | 10.47 | 9.7647 | 2495671 |
| 1721860200 | 10.02 | -0.42 | -4.02 | 10.33 | 10.6257 | 9.9601 | 1699917 |
| 1721773800 | 10.44 | 0 | 0.00 | 10.45 | 10.65 | 10.29 | 1369727 |
| 1721687400 | 10.44 | 0.25 | 2.45 | 10.25 | 10.5197 | 10.06 | 1235057 |
| 1721428200 | 10.19 | -0.07 | -0.68 | 10.23 | 10.31 | 10.05 | 1104547 |
| 1721341800 | 10.26 | -0.24 | -2.29 | 10.33 | 10.8424 | 10.155 | 1867472 |
| 1721255400 | 10.5 | 0.24 | 2.34 | 10.16 | 10.68 | 10.16 | 2482522 |
| 1721169000 | 10.26 | 0.31 | 3.12 | 10.13 | 10.26 | 9.92 | 1457031 |
| 1721082600 | 9.95 | 0.11 | 1.12 | 9.92 | 9.9999 | 9.72 | 1113827 |
| 1720823400 | 9.84 | 0.2 | 2.07 | 9.81 | 10.01 | 9.7286 | 1838242 |
| 1720737000 | 9.64 | 0.74 | 8.31 | 9.3 | 9.755 | 9.28 | 2062521 |
| 1720650600 | 8.9 | 0.16 | 1.83 | 8.84 | 8.9212 | 8.64 | 537161 |
| 1720564200 | 8.74 | 0.02 | 0.23 | 8.74 | 8.8199 | 8.4701 | 898391 |
| 1720477800 | 8.72 | 0.04 | 0.46 | 8.67 | 8.77 | 8.61 | 528581 |
| 1720218600 | 8.68 | 0.09 | 1.05 | 8.64 | 8.7 | 8.473 | 437213 |
| 1720040640 | 8.59 | -0.04 | -0.46 | 8.69 | 8.77 | 8.565 | 354051 |
| 1719959400 | 8.63 | 0.12 | 1.41 | 8.5 | 8.6798 | 8.47 | 405123 |
| 1719873000 | 8.51 | -0.27 | -3.08 | 8.7 | 8.7901 | 8.355 | 692906 |
| 1719613800 | 8.78 | 0.19 | 2.21 | 8.74 | 8.88 | 8.5699 | 490360 |
| 1719527400 | 8.59 | 0.25 | 3.00 | 8.43 | 8.61 | 8.33 | 582430 |
| 1719441000 | 8.34 | -0.06 | -0.71 | 8.25 | 8.43 | 8.205 | 288174 |
| 1719354600 | 8.4 | -0.43 | -4.87 | 8.73 | 8.73 | 8.27 | 755918 |
| 1719268200 | 8.83 | 0.16 | 1.85 | 8.66 | 9.1199999 | 8.61 | 552462 |
| 1719009000 | 8.67 | 0.06 | 0.70 | 8.7 | 8.7 | 8.46 | 503662 |
| 1718922600 | 8.61 | -0.07 | -0.81 | 8.63 | 8.6708 | 8.51 | 466967 |
| 1718749800 | 8.68 | 0.11 | 1.28 | 8.59 | 8.78 | 8.59 | 597588 |
| 1718663400 | 8.57 | -0.15 | -1.72 | 8.58 | 8.71 | 8.42 | 694456 |
| 1718404200 | 8.72 | 0.01 | 0.11 | 8.61 | 8.8 | 8.5 | 506632 |
| 1718317800 | 8.71 | 0.12 | 1.40 | 8.69 | 8.8 | 8.52 | 473560 |
| 1718231400 | 8.59 | 0.16 | 1.90 | 8.91 | 9.065 | 8.565 | 1079986 |
| 1718145000 | 8.43 | -0.06 | -0.71 | 8.41 | 8.5399999 | 8.33 | 406276 |
| 1718058600 | 8.49 | 0.11 | 1.31 | 8.26 | 8.58 | 8.16 | 480793 |
| 1717799400 | 8.38 | -0.21 | -2.44 | 8.26 | 8.4324999 | 8.185 | 496361 |
| 1717713000 | 8.59 | 0.04 | 0.47 | 8.45 | 8.6083 | 8.3101 | 664296 |
| 1717626600 | 8.55 | -0.05 | -0.58 | 8.6 | 8.61 | 8.4 | 814485 |
| 1717540200 | 8.6 | 0.26 | 3.12 | 8.3 | 8.69 | 8.2899999 | 861691 |
| 1717453800 | 8.34 | -0.09 | -1.07 | 8.5399999 | 8.5399999 | 8.216 | 778409 |
| 1717194600 | 8.43 | 0.44 | 5.51 | 8.14 | 8.4492999 | 8.01 | 987804 |
| 1717108200 | 7.99 | 0.35 | 4.58 | 7.82 | 8 | 7.78 | 743488 |
| 1717021800 | 7.64 | -0.24 | -3.05 | 7.67 | 7.6999 | 7.5501 | 650177 |
| 1716935400 | 7.88 | -0.14 | -1.75 | 8.18 | 8.2312999 | 7.85 | 579688 |
| 1716589800 | 8.02 | -0.02 | -0.25 | 8.18 | 8.18 | 7.9998 | 657606 |
| 1716503400 | 8.0399999 | -0.56 | -6.51 | 8.59 | 8.59 | 8.01 | 1184784 |
| 1716417000 | 8.6 | -0.22 | -2.49 | 8.78 | 8.859 | 8.515 | 810130 |
| 1716330600 | 8.82 | 0 | 0.00 | 8.7899999 | 8.8701 | 8.7199 | 551860 |
| 1716244200 | 8.82 | -0.18 | -2.00 | 8.99 | 9.03 | 8.805 | 533049 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
