Skip to main content
Direxion Daily Real Estate Bear 3X Shares (DRV)
NYSEARCA: DRV · Real-Time Price · USD
21.47
+0.57 (2.73%)
At close: Mar 5, 2026, 4:00 PM EST
21.47
0.00 (0.00%)
After-hours: Mar 5, 2026, 8:00 PM EST

DRV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202621.5022.0721.4221.4721.472.73%105,024
Mar 4, 202621.0721.5820.8420.9020.90-0.29%97,407
Mar 3, 202621.4322.0620.7720.9620.961.35%195,164
Mar 2, 202621.2221.4020.4620.6820.68-0.43%169,436
Feb 27, 202621.1621.1920.5020.7720.77-1.35%134,009
Feb 26, 202621.3321.3420.9221.0621.06-1.29%95,314
Feb 25, 202620.9621.4520.9121.3321.331.96%99,222
Feb 24, 202621.0821.2920.8120.9220.92-0.52%145,744
Feb 23, 202621.2321.3020.5921.0321.03-0.43%378,652
Feb 20, 202621.5221.5821.1221.1221.12-2.22%69,190
Feb 19, 202621.5021.8721.1621.6021.600.79%101,986
Feb 18, 202620.5721.5420.5721.4321.434.38%178,337
Feb 17, 202620.9821.3420.5320.5320.53-3.16%170,700
Feb 13, 202622.0622.1520.9621.2021.20-4.20%296,784
Feb 12, 202621.7422.1420.8022.1322.13-0.45%545,532
Feb 11, 202622.1222.3521.8322.2322.23-232,754
Feb 10, 202623.0023.1822.0422.2322.23-4.02%348,609
Feb 9, 202623.5424.0323.1023.1623.16-1.86%222,889
Feb 6, 202624.2424.5023.4823.6023.60-5.03%236,539
Feb 5, 202624.5425.3024.4524.8524.851.59%141,631
Feb 4, 202625.3925.5124.1424.4624.46-4.90%153,045
Feb 3, 202625.5626.2225.2225.7225.721.34%98,673
Feb 2, 202624.4825.4324.3225.3825.383.51%54,151
Jan 30, 202625.0325.5024.5224.5224.52-0.45%48,168
Jan 29, 202625.4625.6224.5024.6324.63-3.83%59,884
Jan 28, 202624.8625.7624.7125.6125.612.85%69,746
Jan 27, 202624.6425.1724.6424.9024.900.12%31,392
Jan 26, 202624.6224.9624.4024.8724.87-0.04%21,323
Jan 23, 202625.0025.4424.7124.8824.88-0.62%53,039
Jan 22, 202624.1125.0724.0825.0425.043.24%74,111
Jan 21, 202624.2424.8923.8924.2524.25-1.22%95,344
Jan 20, 202623.6224.6323.6024.5524.555.73%139,656
Jan 16, 202624.2424.2723.0223.2223.22-3.67%220,982
Jan 15, 202624.3024.4523.8324.1124.11-1.85%162,351
Jan 14, 202625.4025.5024.5624.5624.56-3.53%119,360
Jan 13, 202626.0026.7525.4025.4625.46-2.21%113,870
Jan 12, 202625.9826.3525.6726.0426.04-0.93%51,846
Jan 9, 202626.5526.5525.7926.2826.28-0.19%64,436
Jan 8, 202627.3727.4325.9926.3326.33-2.34%83,523
Jan 7, 202625.5026.9625.3526.9626.964.09%129,531
Jan 6, 202626.5726.6525.6525.9025.90-1.80%53,157
Jan 5, 202626.6027.1326.0826.3826.38-0.55%103,390
Jan 2, 202626.5327.1126.2726.5226.52-77,842
Dec 31, 202525.7926.5325.7926.5226.522.64%94,194
Dec 30, 202525.9726.0525.7625.8425.84-0.36%32,643
Dec 29, 202526.0026.1325.7525.9325.93-1.02%67,295
Dec 26, 202526.2626.5526.1426.2026.20-0.32%41,391
Dec 24, 202526.6126.7226.1626.2826.28-1.72%39,535
Dec 23, 202526.8327.1226.6626.7426.74-0.20%30,887
Dec 22, 202527.5527.7526.7526.7926.70-2.38%64,065
Dec 19, 202527.1327.4526.8727.4527.351.16%50,749
Dec 18, 202526.1927.1926.1027.1327.031.80%73,336
Dec 17, 202526.9026.9626.3326.6526.55-1.15%86,720
Dec 16, 202526.3627.0426.0926.9626.862.76%88,677
Dec 15, 202526.1826.8126.1526.2426.14-1.14%70,619
Dec 12, 202526.0426.8525.8126.5426.440.34%94,319
Dec 11, 202526.8526.8526.2126.4526.35-1.38%54,566
Dec 10, 202526.6826.9026.2526.8226.72-0.78%95,643
Dec 9, 202526.4527.0525.8727.0326.931.88%73,321
Dec 8, 202526.0226.5426.0226.5326.431.96%64,977
Dec 5, 202525.9526.1825.6426.0225.930.31%60,941
Dec 4, 202525.8526.0625.4325.9425.850.62%93,679
Dec 3, 202525.8226.1825.6225.7825.69-0.50%49,370
Dec 2, 202525.4926.2425.4925.9125.820.58%92,895
Dec 1, 202525.3825.7925.2525.7625.673.95%129,459
Nov 28, 202525.1025.1524.5224.7824.69-0.76%55,938
Nov 26, 202525.6725.6724.6724.9724.88-1.54%78,234
Nov 25, 202525.7125.7425.0625.3625.27-2.27%144,489
Nov 24, 202526.0026.5825.9025.9525.86-0.50%103,071
Nov 21, 202526.9026.9225.7126.0825.99-3.87%182,679
Nov 20, 202526.1127.1325.8827.1327.031.08%191,357
Nov 19, 202526.1627.0426.1626.8426.742.33%134,746
Nov 18, 202526.6426.7625.9926.2326.13-0.98%111,695
Nov 17, 202525.9426.6825.7526.4926.391.96%111,218
Nov 14, 202526.0926.3725.8025.9825.89-0.65%102,170
Nov 13, 202525.3526.2425.2926.1526.064.06%120,134
Nov 12, 202524.9625.1424.6725.1325.042.24%67,807
Nov 11, 202525.2925.2924.5224.5824.49-3.34%132,352
Nov 10, 202525.3525.9025.1125.4325.340.47%145,987
Nov 7, 202526.4226.4225.2825.3125.22-3.95%115,139
Nov 6, 202525.9526.3825.8726.3526.251.58%159,596
Nov 5, 202525.9226.3525.6325.9425.85-140,671
Nov 4, 202526.1626.3125.8125.9425.85-0.84%173,304
Nov 3, 202526.5027.1626.0726.1626.060.81%177,305
Oct 31, 202526.2626.7325.6525.9525.86-0.08%219,877
Oct 30, 202526.3726.5225.4725.9725.88-1.14%240,421
Oct 29, 202524.9326.5924.9226.2726.177.71%288,342
Oct 28, 202523.2224.4323.2024.3924.306.74%234,161
Oct 27, 202522.8723.3522.8422.8522.77-0.81%171,503
Oct 24, 202522.8023.0422.6523.0422.95-0.92%136,343
Oct 23, 202523.1923.8522.8523.2523.170.26%215,354
Oct 22, 202523.3523.5423.0323.1923.11-1.24%104,777
Oct 21, 202523.5023.6023.0323.4823.391.12%151,022
Oct 20, 202523.6523.7923.2123.2223.14-3.17%244,584
Oct 17, 202524.4524.6723.8323.9823.89-1.72%86,129
Oct 16, 202524.0024.4523.7824.4024.310.95%245,649
Oct 15, 202524.9925.0623.9324.1724.08-3.55%374,120
Oct 14, 202526.0926.2125.0625.0624.97-3.87%198,302
Oct 13, 202526.2426.6025.9326.0725.98-1.25%87,407
Oct 10, 202525.3626.5225.3426.4026.303.21%150,485