Skip to main content
Direxion Daily Real Estate Bull 3X ETF (DRN)
NYSEARCA: DRN · Real-Time Price · USD
10.55
+0.30 (2.93%)
At close: Apr 28, 2026, 4:00 PM EDT
10.60
+0.05 (0.47%)
After-hours: Apr 28, 2026, 6:16 PM EDT

DRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202610.4810.5910.1410.5510.552.93%1,614,183
Apr 27, 202610.4610.6010.2210.2510.25-2.29%824,930
Apr 24, 202610.6110.7510.4910.4910.49-1.13%653,054
Apr 23, 202610.2710.6510.2710.6110.613.31%1,155,320
Apr 22, 202610.5910.7510.1510.2710.27-2.00%1,204,660
Apr 21, 202611.1011.1410.4710.4810.48-6.09%1,882,871
Apr 20, 202610.9111.1610.9111.1611.161.27%1,661,859
Apr 17, 202610.6511.0810.6311.0211.024.55%1,934,455
Apr 16, 202610.2810.5610.2810.5410.542.63%1,770,140
Apr 15, 202610.2510.2810.0710.2710.27-0.10%1,682,819
Apr 14, 20269.9210.319.8910.2810.282.80%1,312,591
Apr 13, 20269.7810.009.6710.0010.001.52%1,946,870
Apr 10, 20269.889.969.729.859.850.31%1,393,085
Apr 9, 20269.4810.079.469.829.822.29%1,955,101
Apr 8, 20269.559.669.419.609.604.92%1,774,208
Apr 7, 20269.109.248.909.159.15-0.22%1,817,974
Apr 6, 20269.059.238.939.179.170.99%1,861,476
Apr 2, 20268.589.138.519.089.084.73%2,262,476
Apr 1, 20268.718.778.548.678.670.93%2,254,041
Mar 31, 20268.468.788.318.598.594.63%1,828,827
Mar 30, 20268.348.548.128.218.211.36%1,039,831
Mar 27, 20268.218.378.058.108.10-2.17%1,059,775
Mar 26, 20268.248.468.138.288.280.12%1,231,457
Mar 25, 20268.458.468.168.278.27-0.36%1,529,818
Mar 24, 20268.408.578.248.308.30-2.92%1,196,800
Mar 23, 20268.818.848.538.558.502.15%963,978
Mar 20, 20269.239.248.278.378.32-9.42%1,114,277
Mar 19, 20269.209.349.069.249.19-0.65%1,395,967
Mar 18, 20269.769.769.299.309.25-4.91%1,572,407
Mar 17, 20269.8710.029.779.789.720.82%2,059,816
Mar 16, 20269.649.889.649.709.642.32%950,814
Mar 13, 20269.609.799.469.489.420.74%455,743
Mar 12, 20269.399.619.309.419.35-1.98%516,625
Mar 11, 20269.849.869.529.609.54-3.42%865,647
Mar 10, 20269.8910.219.789.949.88-0.70%627,349
Mar 9, 20269.6410.109.3210.019.950.60%788,383
Mar 6, 202610.0110.029.799.959.89-3.12%637,661
Mar 5, 202610.3510.359.9810.2710.21-2.84%806,570
Mar 4, 202610.4110.6110.2310.5710.510.19%619,156
Mar 3, 202610.2210.659.9810.5510.49-1.31%1,023,768
Mar 2, 202610.4010.8110.3310.6910.630.56%649,971
Feb 27, 202610.4010.7710.4010.6310.571.33%526,144
Feb 26, 202610.4710.5610.3510.4910.431.35%341,861
Feb 25, 202610.5110.6310.2910.3510.29-2.27%511,215
Feb 24, 202610.4010.6210.3810.5910.530.95%424,430
Feb 23, 202610.3810.7510.3810.4910.430.29%442,087
Feb 20, 202610.2310.4610.2110.4610.402.45%409,877
Feb 19, 202610.3210.4610.0810.2110.15-1.07%479,195
Feb 18, 202610.6910.6910.2610.3210.26-4.09%902,561
Feb 17, 202610.5810.7810.3810.7610.703.07%1,164,228
Feb 13, 202610.1210.5610.0110.4410.384.19%904,073
Feb 12, 202610.3810.6110.0110.029.960.30%1,291,787
Feb 11, 202610.0610.159.929.999.93-0.10%677,531
Feb 10, 20269.6210.069.6110.009.944.38%551,350
Feb 9, 20269.419.619.239.589.521.59%354,157
Feb 6, 20269.139.459.099.439.375.13%506,340
Feb 5, 20269.029.128.798.978.92-1.43%633,789
Feb 4, 20268.789.218.759.109.054.72%882,609
Feb 3, 20268.808.858.518.698.64-1.03%992,385
Feb 2, 20269.129.208.788.788.73-3.30%629,297
Jan 30, 20268.989.108.749.089.030.33%724,878
Jan 29, 20268.799.118.739.059.003.90%837,240
Jan 28, 20268.949.068.678.718.66-3.22%542,801
Jan 27, 20269.019.068.889.008.950.22%518,823
Jan 26, 20269.069.178.968.988.93-0.33%272,347
Jan 23, 20268.909.058.809.018.960.78%519,701
Jan 22, 20269.209.308.928.948.89-3.04%476,978
Jan 21, 20269.259.359.009.229.171.10%666,682
Jan 20, 20269.449.509.099.129.07-5.69%736,029
Jan 16, 20269.239.769.229.679.613.64%617,411
Jan 15, 20269.289.439.179.339.282.30%568,481
Jan 14, 20268.839.148.819.129.073.17%512,642
Jan 13, 20268.608.878.418.848.792.08%747,085
Jan 12, 20268.598.778.548.668.610.81%298,368
Jan 9, 20268.548.738.538.598.540.35%720,206
Jan 8, 20268.288.668.218.568.512.39%371,090
Jan 7, 20268.808.908.368.368.31-4.24%383,684
Jan 6, 20268.508.808.428.738.681.99%282,813
Jan 5, 20268.458.658.328.568.510.47%582,391
Jan 2, 20268.528.608.318.528.47-361,672
Dec 31, 20258.728.728.508.528.47-2.52%716,361
Dec 30, 20258.718.768.668.748.690.58%276,238
Dec 29, 20258.728.768.638.698.640.81%364,298
Dec 26, 20258.598.648.498.628.570.35%270,009
Dec 24, 20258.458.638.408.598.541.90%268,646
Dec 23, 20258.388.438.328.438.38-0.47%232,909
Dec 22, 20258.268.518.208.478.372.05%472,989
Dec 19, 20258.348.488.308.308.20-1.31%338,241
Dec 18, 20258.698.728.388.418.31-1.87%473,198
Dec 17, 20258.508.658.448.578.471.30%322,267
Dec 16, 20258.718.768.438.468.36-2.65%808,819
Dec 15, 20258.678.728.508.698.591.16%296,116
Dec 12, 20258.698.818.498.598.49-0.35%299,521
Dec 11, 20258.538.708.518.628.521.53%554,496
Dec 10, 20258.458.678.458.498.390.47%421,159
Dec 9, 20258.678.808.428.458.35-1.74%302,511
Dec 8, 20258.788.788.588.608.50-1.83%416,612
Dec 5, 20258.778.888.718.768.66-0.34%167,484
Dec 4, 20258.788.968.738.798.69-0.57%321,772
Dec 3, 20258.838.898.708.848.740.68%387,564