Skip to main content
Direxion Daily Real Estate Bull 3x Shares (DRN)
NYSEARCA: DRN · Real-Time Price · USD
10.27
-0.30 (-2.84%)
Mar 5, 2026, 4:00 PM EST - Market closed

DRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202610.3510.359.9810.2710.27-2.84%806,155
Mar 4, 202610.4110.6110.2310.5710.570.19%618,922
Mar 3, 202610.2210.659.9810.5510.55-1.31%1,022,622
Mar 2, 202610.4010.8110.3310.6910.690.56%648,165
Feb 27, 202610.4010.7710.4010.6310.631.33%525,072
Feb 26, 202610.4710.5610.3510.4910.491.35%341,376
Feb 25, 202610.5110.6310.2910.3510.35-2.27%501,685
Feb 24, 202610.4010.6210.3810.5910.590.95%423,675
Feb 23, 202610.3810.7510.3810.4910.490.29%441,894
Feb 20, 202610.2310.4610.2110.4610.462.45%409,039
Feb 19, 202610.3210.4610.0810.2110.21-1.07%478,045
Feb 18, 202610.6910.6910.2610.3210.32-4.09%889,023
Feb 17, 202610.5810.7810.3810.7610.763.07%1,159,429
Feb 13, 202610.1210.5610.0110.4410.444.19%900,712
Feb 12, 202610.3810.6110.0110.0210.020.30%1,288,200
Feb 11, 202610.0610.159.929.999.99-0.10%673,068
Feb 10, 20269.6210.069.6110.0010.004.38%547,749
Feb 9, 20269.419.619.239.589.581.59%345,978
Feb 6, 20269.139.459.099.439.435.13%504,591
Feb 5, 20269.029.128.798.978.97-1.43%613,403
Feb 4, 20268.789.218.759.109.104.72%880,128
Feb 3, 20268.808.858.518.698.69-1.03%989,483
Feb 2, 20269.129.208.788.788.78-3.30%628,466
Jan 30, 20268.989.108.749.089.080.33%723,805
Jan 29, 20268.799.118.739.059.053.90%831,989
Jan 28, 20268.949.068.678.718.71-3.22%539,446
Jan 27, 20269.019.068.889.009.000.22%517,296
Jan 26, 20269.069.178.968.988.98-0.33%271,936
Jan 23, 20268.909.058.809.019.010.78%519,477
Jan 22, 20269.209.308.928.948.94-3.04%471,604
Jan 21, 20269.259.359.009.229.221.10%665,219
Jan 20, 20269.449.509.099.129.12-5.69%735,400
Jan 16, 20269.239.769.229.679.673.64%610,143
Jan 15, 20269.289.439.179.339.332.30%566,576
Jan 14, 20268.839.148.819.129.123.17%508,174
Jan 13, 20268.608.878.418.848.842.08%746,118
Jan 12, 20268.598.778.548.668.660.81%298,210
Jan 9, 20268.548.738.538.598.590.35%717,529
Jan 8, 20268.288.668.218.568.562.39%358,500
Jan 7, 20268.808.908.368.368.36-4.24%383,467
Jan 6, 20268.508.808.428.738.731.99%282,203
Jan 5, 20268.458.658.328.568.560.47%581,051
Jan 2, 20268.528.608.318.528.52-361,672
Dec 31, 20258.728.728.508.528.52-2.52%716,361
Dec 30, 20258.718.768.668.748.740.58%276,238
Dec 29, 20258.728.768.638.698.690.81%356,385
Dec 26, 20258.598.648.498.628.620.35%268,363
Dec 24, 20258.458.638.408.598.591.90%268,438
Dec 23, 20258.388.438.328.438.43-0.47%232,909
Dec 22, 20258.268.518.208.478.422.05%472,989
Dec 19, 20258.348.488.308.308.25-1.31%338,241
Dec 18, 20258.698.728.388.418.36-1.87%473,198
Dec 17, 20258.508.658.448.578.521.30%322,267
Dec 16, 20258.718.768.438.468.41-2.65%808,819
Dec 15, 20258.678.728.508.698.641.16%296,116
Dec 12, 20258.698.818.498.598.54-0.35%299,521
Dec 11, 20258.538.708.518.628.571.53%554,496
Dec 10, 20258.458.678.458.498.440.47%421,159
Dec 9, 20258.678.808.428.458.40-1.74%302,511
Dec 8, 20258.788.788.588.608.55-1.83%416,612
Dec 5, 20258.778.888.718.768.71-0.34%167,484
Dec 4, 20258.788.968.738.798.74-0.57%321,772
Dec 3, 20258.838.898.708.848.790.68%387,564
Dec 2, 20258.868.948.688.788.73-0.68%440,911
Dec 1, 20258.939.068.838.848.79-3.91%452,528
Nov 28, 20259.109.309.079.209.151.10%241,436
Nov 26, 20258.959.248.899.109.051.34%622,442
Nov 25, 20258.859.108.858.988.932.28%539,556
Nov 24, 20258.748.838.578.788.730.46%465,402
Nov 21, 20258.498.868.468.748.693.68%651,665
Nov 20, 20258.658.818.428.438.38-1.06%719,570
Nov 19, 20258.778.778.438.528.47-2.07%513,228
Nov 18, 20258.598.788.548.708.650.81%467,071
Nov 17, 20258.808.898.558.638.58-1.82%437,668
Nov 14, 20258.768.858.658.798.740.57%402,958
Nov 13, 20259.049.058.708.748.69-3.96%523,129
Nov 12, 20259.239.279.109.109.05-2.15%366,967
Nov 11, 20259.079.329.079.309.253.22%540,536
Nov 10, 20258.999.128.829.018.96-0.22%561,449
Nov 7, 20258.729.058.729.038.983.91%574,245
Nov 6, 20258.838.908.698.698.64-1.47%440,510
Nov 5, 20258.908.958.698.828.77-0.23%664,462
Nov 4, 20258.848.888.718.848.790.68%955,062
Nov 3, 20258.568.798.438.788.73-0.45%702,091
Oct 31, 20258.688.938.578.828.77-867,663
Oct 30, 20258.648.988.648.828.771.38%1,853,952
Oct 29, 20259.269.268.598.708.65-8.03%2,967,052
Oct 28, 202510.0010.039.449.469.40-6.43%1,639,681
Oct 27, 202510.1110.159.9110.1110.050.50%512,282
Oct 24, 202510.0910.2110.0510.0610.001.00%577,225
Oct 23, 202510.0210.129.709.969.90-0.20%630,516
Oct 22, 20259.9810.049.849.989.921.22%535,239
Oct 21, 20259.9010.049.799.869.80-1.00%377,351
Oct 20, 20259.809.969.749.969.903.11%427,473
Oct 17, 20259.539.709.389.669.601.68%460,201
Oct 16, 20259.659.759.469.509.44-0.84%894,349
Oct 15, 20259.289.679.259.589.524.70%1,051,008
Oct 14, 20258.859.228.859.159.102.46%919,428
Oct 13, 20258.828.958.748.938.881.71%706,883
Oct 10, 20259.159.208.758.788.73-3.41%1,139,767