Direxion Daily Real Estat... (DRN)
AMEX: DRN
· Real-Time Price · USD
9.74
-0.05 (-0.51%)
At close: Oct 01, 2025, 1:26 PM
DRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 9.70 | 9.81 | 9.58 | 9.79 | 9.79 | 1.03% | 515,397 |
| Sep 29, 2025 | 9.69 | 9.74 | 9.53 | 9.69 | 9.69 | 0.52% | 543,623 |
| Sep 26, 2025 | 9.40 | 9.68 | 9.40 | 9.64 | 9.64 | 3.10% | 411,500 |
| Sep 25, 2025 | 9.38 | 9.56 | 9.35 | 9.35 | 9.35 | -0.95% | 643,600 |
| Sep 24, 2025 | 9.67 | 9.70 | 9.43 | 9.44 | 9.44 | -2.98% | 592,554 |
| Sep 23, 2025 | 9.52 | 9.78 | 9.51 | 9.73 | 9.73 | 1.67% | 466,214 |
| Sep 22, 2025 | 9.47 | 9.62 | 9.33 | 9.57 | 9.52 | 0.95% | 549,600 |
| Sep 19, 2025 | 9.67 | 9.69 | 9.47 | 9.48 | 9.43 | -1.46% | 457,200 |
| Sep 18, 2025 | 9.59 | 9.76 | 9.54 | 9.62 | 9.57 | 0.21% | 1,085,019 |
| Sep 17, 2025 | 9.70 | 10.04 | 9.59 | 9.60 | 9.55 | -0.41% | 1,302,900 |
| Sep 16, 2025 | 9.81 | 9.86 | 9.57 | 9.64 | 9.59 | -1.53% | 816,003 |
| Sep 15, 2025 | 9.91 | 9.99 | 9.73 | 9.79 | 9.74 | -0.41% | 670,100 |
| Sep 12, 2025 | 9.93 | 10.00 | 9.81 | 9.83 | 9.78 | -1.40% | 505,234 |
| Sep 11, 2025 | 9.60 | 10.04 | 9.57 | 9.97 | 9.92 | 4.84% | 803,732 |
| Sep 10, 2025 | 9.53 | 9.74 | 9.48 | 9.51 | 9.46 | -0.21% | 828,600 |
| Sep 9, 2025 | 9.49 | 9.54 | 9.40 | 9.53 | 9.48 | -0.42% | 575,500 |
| Sep 8, 2025 | 9.40 | 9.57 | 9.32 | 9.57 | 9.52 | -1.85% | 999,649 |
| Sep 5, 2025 | 9.65 | 9.90 | 9.58 | 9.75 | 9.70 | 3.07% | 764,800 |
| Sep 4, 2025 | 9.40 | 9.52 | 9.22 | 9.46 | 9.41 | 1.83% | 714,099 |
| Sep 3, 2025 | 9.28 | 9.41 | 9.20 | 9.29 | 9.24 | -0.85% | 765,324 |
Page 1 of 136