Direxion Daily Real Estate Bull 3x Shares (DRN)
NYSEARCA: DRN · Real-Time Price · USD
8.52
-0.22 (-2.52%)
Dec 31, 2025, 4:00 PM EST - Market closed
DRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 8.72 | 8.72 | 8.50 | 8.52 | 8.52 | -2.52% | 716,361 |
| Dec 30, 2025 | 8.71 | 8.76 | 8.66 | 8.74 | 8.74 | 0.58% | 276,238 |
| Dec 29, 2025 | 8.72 | 8.76 | 8.63 | 8.69 | 8.69 | 0.81% | 356,385 |
| Dec 26, 2025 | 8.59 | 8.64 | 8.49 | 8.62 | 8.62 | 0.35% | 268,363 |
| Dec 24, 2025 | 8.45 | 8.63 | 8.40 | 8.59 | 8.59 | 1.90% | 268,438 |
| Dec 23, 2025 | 8.38 | 8.43 | 8.32 | 8.43 | 8.43 | -0.47% | 232,909 |
| Dec 22, 2025 | 8.26 | 8.51 | 8.20 | 8.47 | 8.42 | 2.05% | 472,989 |
| Dec 19, 2025 | 8.34 | 8.48 | 8.30 | 8.30 | 8.25 | -1.31% | 338,241 |
| Dec 18, 2025 | 8.69 | 8.72 | 8.38 | 8.41 | 8.36 | -1.87% | 473,198 |
| Dec 17, 2025 | 8.50 | 8.65 | 8.44 | 8.57 | 8.52 | 1.30% | 322,267 |
| Dec 16, 2025 | 8.71 | 8.76 | 8.43 | 8.46 | 8.41 | -2.65% | 808,819 |
| Dec 15, 2025 | 8.67 | 8.72 | 8.50 | 8.69 | 8.64 | 1.16% | 296,116 |
| Dec 12, 2025 | 8.69 | 8.81 | 8.49 | 8.59 | 8.54 | -0.35% | 299,521 |
| Dec 11, 2025 | 8.53 | 8.70 | 8.51 | 8.62 | 8.57 | 1.53% | 554,496 |
| Dec 10, 2025 | 8.45 | 8.67 | 8.45 | 8.49 | 8.44 | 0.47% | 421,159 |
| Dec 9, 2025 | 8.67 | 8.80 | 8.42 | 8.45 | 8.40 | -1.74% | 302,511 |
| Dec 8, 2025 | 8.78 | 8.78 | 8.58 | 8.60 | 8.55 | -1.83% | 416,612 |
| Dec 5, 2025 | 8.77 | 8.88 | 8.71 | 8.76 | 8.71 | -0.34% | 167,484 |
| Dec 4, 2025 | 8.78 | 8.96 | 8.73 | 8.79 | 8.74 | -0.57% | 321,772 |
| Dec 3, 2025 | 8.83 | 8.89 | 8.70 | 8.84 | 8.79 | 0.68% | 387,564 |
| Dec 2, 2025 | 8.86 | 8.94 | 8.68 | 8.78 | 8.73 | -0.68% | 440,911 |
| Dec 1, 2025 | 8.93 | 9.06 | 8.83 | 8.84 | 8.79 | -3.91% | 452,528 |
| Nov 28, 2025 | 9.10 | 9.30 | 9.07 | 9.20 | 9.15 | 1.10% | 241,436 |
| Nov 26, 2025 | 8.95 | 9.24 | 8.89 | 9.10 | 9.05 | 1.34% | 622,442 |
| Nov 25, 2025 | 8.85 | 9.10 | 8.85 | 8.98 | 8.93 | 2.28% | 539,556 |
| Nov 24, 2025 | 8.74 | 8.83 | 8.57 | 8.78 | 8.73 | 0.46% | 465,402 |
| Nov 21, 2025 | 8.49 | 8.86 | 8.46 | 8.74 | 8.69 | 3.68% | 651,665 |
| Nov 20, 2025 | 8.65 | 8.81 | 8.42 | 8.43 | 8.38 | -1.06% | 719,570 |
| Nov 19, 2025 | 8.77 | 8.77 | 8.43 | 8.52 | 8.47 | -2.07% | 513,228 |
| Nov 18, 2025 | 8.59 | 8.78 | 8.54 | 8.70 | 8.65 | 0.81% | 467,071 |
| Nov 17, 2025 | 8.80 | 8.89 | 8.55 | 8.63 | 8.58 | -1.82% | 437,668 |
| Nov 14, 2025 | 8.76 | 8.85 | 8.65 | 8.79 | 8.74 | 0.57% | 402,958 |
| Nov 13, 2025 | 9.04 | 9.05 | 8.70 | 8.74 | 8.69 | -3.96% | 523,129 |
| Nov 12, 2025 | 9.23 | 9.27 | 9.10 | 9.10 | 9.05 | -2.15% | 366,967 |
| Nov 11, 2025 | 9.07 | 9.32 | 9.07 | 9.30 | 9.25 | 3.22% | 540,536 |
| Nov 10, 2025 | 8.99 | 9.12 | 8.82 | 9.01 | 8.96 | -0.22% | 561,449 |
| Nov 7, 2025 | 8.72 | 9.05 | 8.72 | 9.03 | 8.98 | 3.91% | 574,245 |
| Nov 6, 2025 | 8.83 | 8.90 | 8.69 | 8.69 | 8.64 | -1.47% | 440,510 |
| Nov 5, 2025 | 8.90 | 8.95 | 8.69 | 8.82 | 8.77 | -0.23% | 664,462 |
| Nov 4, 2025 | 8.84 | 8.88 | 8.71 | 8.84 | 8.79 | 0.68% | 955,062 |
| Nov 3, 2025 | 8.56 | 8.79 | 8.43 | 8.78 | 8.73 | -0.45% | 702,091 |
| Oct 31, 2025 | 8.68 | 8.93 | 8.57 | 8.82 | 8.77 | - | 867,663 |
| Oct 30, 2025 | 8.64 | 8.98 | 8.64 | 8.82 | 8.77 | 1.38% | 1,853,952 |
| Oct 29, 2025 | 9.26 | 9.26 | 8.59 | 8.70 | 8.65 | -8.03% | 2,967,052 |
| Oct 28, 2025 | 10.00 | 10.03 | 9.44 | 9.46 | 9.40 | -6.43% | 1,639,681 |
| Oct 27, 2025 | 10.11 | 10.15 | 9.91 | 10.11 | 10.05 | 0.50% | 512,282 |
| Oct 24, 2025 | 10.09 | 10.21 | 10.05 | 10.06 | 10.00 | 1.00% | 577,225 |
| Oct 23, 2025 | 10.02 | 10.12 | 9.70 | 9.96 | 9.90 | -0.20% | 630,516 |
| Oct 22, 2025 | 9.98 | 10.04 | 9.84 | 9.98 | 9.92 | 1.22% | 535,239 |
| Oct 21, 2025 | 9.90 | 10.04 | 9.79 | 9.86 | 9.80 | -1.00% | 377,351 |