Direxion Daily Real Estat... (DRV)
AMEX: DRV
· Real-Time Price · USD
25.00
0.27 (1.09%)
At close: Sep 09, 2025, 10:45 AM
DRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 24.88 | 25.29 | 24.68 | 24.73 | 24.73 | 2.11% | 89,944 |
| Sep 5, 2025 | 24.36 | 24.64 | 23.83 | 24.22 | 24.22 | -2.73% | 81,901 |
| Sep 4, 2025 | 25.35 | 25.61 | 24.81 | 24.90 | 24.90 | -1.93% | 78,000 |
| Sep 3, 2025 | 25.28 | 25.67 | 25.11 | 25.39 | 25.39 | 0.47% | 49,705 |
| Sep 2, 2025 | 24.49 | 25.47 | 24.49 | 25.27 | 25.27 | 5.47% | 140,125 |
| Aug 29, 2025 | 24.22 | 24.31 | 23.96 | 23.96 | 23.96 | -1.48% | 32,124 |
| Aug 28, 2025 | 23.96 | 24.69 | 23.96 | 24.32 | 24.32 | 0.79% | 70,000 |
| Aug 27, 2025 | 24.48 | 24.48 | 23.89 | 24.13 | 24.13 | -1.43% | 104,556 |
| Aug 26, 2025 | 24.19 | 24.66 | 24.11 | 24.48 | 24.48 | 1.03% | 66,189 |
| Aug 25, 2025 | 24.00 | 24.33 | 23.79 | 24.23 | 24.23 | 1.76% | 98,784 |
| Aug 22, 2025 | 24.56 | 24.56 | 23.42 | 23.81 | 23.81 | -4.72% | 281,133 |
| Aug 21, 2025 | 25.15 | 25.30 | 24.75 | 24.99 | 24.99 | 1.13% | 89,300 |
| Aug 20, 2025 | 24.90 | 24.90 | 24.10 | 24.71 | 24.71 | -1.04% | 217,944 |
| Aug 19, 2025 | 26.32 | 26.32 | 24.97 | 24.97 | 24.97 | -5.34% | 119,359 |
| Aug 18, 2025 | 25.76 | 26.43 | 25.60 | 26.38 | 26.38 | 2.81% | 62,782 |
| Aug 15, 2025 | 26.03 | 26.20 | 25.42 | 25.66 | 25.66 | -2.02% | 153,294 |
| Aug 14, 2025 | 25.77 | 26.67 | 25.77 | 26.19 | 26.19 | 2.50% | 85,700 |
| Aug 13, 2025 | 25.74 | 26.25 | 25.48 | 25.55 | 25.55 | -2.03% | 75,543 |
| Aug 12, 2025 | 25.93 | 26.80 | 25.93 | 26.08 | 26.08 | -0.46% | 69,942 |
| Aug 11, 2025 | 26.08 | 26.25 | 25.71 | 26.20 | 26.20 | 1.75% | 58,700 |