Skip to main content
Direxion Daily Real Estate Bull 3x Shares (DRN)
NYSEARCA: DRN · Real-Time Price · USD
8.76
-0.03 (-0.34%)
Dec 5, 2025, 4:00 PM EST - Market closed

DRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.778.888.718.768.76-0.34%167,395
Dec 4, 20258.788.968.738.798.79-0.57%321,735
Dec 3, 20258.838.898.708.848.840.68%387,564
Dec 2, 20258.868.948.688.788.78-0.68%440,911
Dec 1, 20258.939.068.838.848.84-3.91%452,508
Nov 28, 20259.109.309.079.209.201.10%240,971
Nov 26, 20258.959.248.899.109.101.34%622,442
Nov 25, 20258.859.108.858.988.982.28%539,556
Nov 24, 20258.748.838.578.788.780.46%465,190
Nov 21, 20258.498.868.468.748.743.68%651,036
Nov 20, 20258.658.818.428.438.43-1.06%719,570
Nov 19, 20258.778.778.438.528.52-2.07%513,228
Nov 18, 20258.598.788.548.708.700.81%467,071
Nov 17, 20258.808.898.558.638.63-1.82%437,668
Nov 14, 20258.768.858.658.798.790.57%402,958
Nov 13, 20259.049.058.708.748.74-3.96%523,129
Nov 12, 20259.239.279.109.109.10-2.15%366,967
Nov 11, 20259.079.329.079.309.303.22%540,536
Nov 10, 20258.999.128.829.019.01-0.22%561,449
Nov 7, 20258.729.058.729.039.033.91%574,245
Nov 6, 20258.838.908.698.698.69-1.47%440,510
Nov 5, 20258.908.958.698.828.82-0.23%664,462
Nov 4, 20258.848.888.718.848.840.68%955,062
Nov 3, 20258.568.798.438.788.78-0.45%702,091
Oct 31, 20258.688.938.578.828.82-867,663
Oct 30, 20258.648.988.648.828.821.38%1,853,952
Oct 29, 20259.269.268.598.708.70-8.03%2,967,052
Oct 28, 202510.0010.039.449.469.46-6.43%1,639,681
Oct 27, 202510.1110.159.9110.1110.110.50%512,282
Oct 24, 202510.0910.2110.0510.0610.061.00%577,225
Oct 23, 202510.0210.129.709.969.96-0.20%630,516
Oct 22, 20259.9810.049.849.989.981.22%535,239
Oct 21, 20259.9010.049.799.869.86-1.00%377,351
Oct 20, 20259.809.969.749.969.963.11%427,473
Oct 17, 20259.539.709.389.669.661.68%460,201
Oct 16, 20259.659.759.469.509.50-0.84%894,349
Oct 15, 20259.289.679.259.589.584.70%1,051,008
Oct 14, 20258.859.228.859.159.152.46%919,428
Oct 13, 20258.828.958.748.938.931.71%706,883
Oct 10, 20259.159.208.758.788.78-3.41%1,139,767
Oct 9, 20259.229.309.039.099.09-1.62%668,321
Oct 8, 20259.249.329.169.249.24-1.39%654,575
Oct 7, 20259.489.489.249.379.37-0.74%874,400
Oct 6, 20259.789.789.449.449.44-3.28%1,196,612
Oct 3, 20259.649.979.649.769.761.24%550,227
Oct 2, 20259.719.729.499.649.64-1.53%544,208
Oct 1, 20259.819.949.729.799.79-634,447
Sep 30, 20259.709.819.589.799.791.03%515,604
Sep 29, 20259.699.749.539.699.690.52%543,623
Sep 26, 20259.409.689.409.649.643.10%411,489
Sep 25, 20259.389.569.359.359.35-0.95%643,551
Sep 24, 20259.679.709.439.449.44-2.98%592,554
Sep 23, 20259.529.789.519.739.731.67%466,214
Sep 22, 20259.479.629.339.579.520.95%549,552
Sep 19, 20259.679.699.479.489.43-1.46%457,170
Sep 18, 20259.599.769.549.629.570.21%1,085,019
Sep 17, 20259.7010.049.599.609.55-0.41%1,302,866
Sep 16, 20259.819.869.579.649.59-1.53%816,003
Sep 15, 20259.919.999.739.799.74-0.41%670,052
Sep 12, 20259.9310.009.819.839.78-1.40%505,234
Sep 11, 20259.6010.049.579.979.924.84%803,732
Sep 10, 20259.539.749.489.519.46-0.21%828,589
Sep 9, 20259.499.549.409.539.48-0.42%575,470
Sep 8, 20259.409.579.329.579.52-1.85%999,649
Sep 5, 20259.659.909.589.759.703.07%764,792
Sep 4, 20259.409.529.229.469.411.83%714,099
Sep 3, 20259.289.419.209.299.24-0.85%765,324
Sep 2, 20259.599.659.279.379.32-5.07%805,996
Aug 29, 20259.729.889.729.879.821.33%446,980
Aug 28, 20259.809.809.589.749.69-0.61%560,530
Aug 27, 20259.739.919.729.809.751.34%421,049
Aug 26, 20259.749.819.589.679.62-0.92%559,360
Aug 25, 20259.919.989.729.769.71-1.71%477,049
Aug 22, 20259.6110.099.619.939.884.86%1,177,143
Aug 21, 20259.509.599.379.479.42-1.25%613,990
Aug 20, 20259.569.839.539.599.540.95%940,930
Aug 19, 20259.139.509.119.509.455.56%986,930
Aug 18, 20259.289.319.009.008.95-3.02%796,051
Aug 15, 20259.139.369.089.289.231.64%722,386
Aug 14, 20259.139.158.919.139.08-1.72%667,992
Aug 13, 20259.219.329.069.299.241.98%701,416
Aug 12, 20259.149.178.889.119.060.33%838,765
Aug 11, 20259.139.279.069.089.03-1.84%538,953
Aug 8, 20259.509.559.209.259.20-2.63%462,131
Aug 7, 20259.559.559.309.509.451.17%326,182
Aug 6, 20259.659.699.379.399.34-2.09%302,033
Aug 5, 20259.569.709.409.599.540.52%365,723
Aug 4, 20259.409.619.329.549.492.58%389,912
Aug 1, 20259.689.699.139.309.25-1.06%1,096,681
Jul 31, 20259.739.869.349.409.35-5.05%1,061,458
Jul 30, 202510.2710.349.729.909.85-4.53%625,733
Jul 29, 20259.9510.379.8610.3710.315.28%895,113
Jul 28, 202510.3210.329.849.859.80-5.38%801,889
Jul 25, 202510.4610.4610.0710.4110.35-269,115
Jul 24, 202510.4110.5410.3710.4110.35-0.48%430,543
Jul 23, 202510.4610.5010.3210.4610.400.77%598,858
Jul 22, 20259.9810.429.9710.3810.325.06%518,197
Jul 21, 20259.9010.079.809.889.831.23%632,955
Jul 18, 20259.739.849.639.769.710.83%441,491
Jul 17, 20259.709.779.559.689.63-0.10%504,524