Skip to main content
Direxion Daily Real Estate Bear 3X Shares (DRV)
NYSEARCA: DRV · Real-Time Price · USD
26.02
+0.08 (0.31%)
Dec 5, 2025, 4:00 PM EST - Market closed

DRV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.9526.1825.6426.0226.020.31%60,930
Dec 4, 202525.8526.0625.4325.9425.940.62%93,679
Dec 3, 202525.8226.1825.6225.7825.78-0.50%49,365
Dec 2, 202525.4926.2425.4925.9125.910.58%92,893
Dec 1, 202525.3825.7925.2525.7625.763.95%129,433
Nov 28, 202525.1025.1524.5224.7824.78-0.76%55,926
Nov 26, 202525.6725.6724.6724.9724.97-1.54%78,234
Nov 25, 202525.7125.7425.0625.3625.36-2.27%144,489
Nov 24, 202526.0026.5825.9025.9525.95-0.50%103,071
Nov 21, 202526.9026.9225.7126.0826.08-3.87%182,651
Nov 20, 202526.1127.1325.8827.1327.131.08%191,357
Nov 19, 202526.1627.0426.1626.8426.842.33%134,746
Nov 18, 202526.6426.7625.9926.2326.23-0.98%111,695
Nov 17, 202525.9426.6825.7526.4926.491.96%111,218
Nov 14, 202526.0926.3725.8025.9825.98-0.65%102,170
Nov 13, 202525.3526.2425.2926.1526.154.06%120,134
Nov 12, 202524.9625.1424.6725.1325.132.24%67,807
Nov 11, 202525.2925.2924.5224.5824.58-3.34%132,352
Nov 10, 202525.3525.9025.1125.4325.430.47%145,987
Nov 7, 202526.4226.4225.2825.3125.31-3.95%115,139
Nov 6, 202525.9526.3825.8726.3526.351.58%159,596
Nov 5, 202525.9226.3525.6325.9425.94-140,671
Nov 4, 202526.1626.3125.8125.9425.94-0.84%173,304
Nov 3, 202526.5027.1626.0726.1626.160.81%177,305
Oct 31, 202526.2626.7325.6525.9525.95-0.08%219,877
Oct 30, 202526.3726.5225.4725.9725.97-1.14%240,421
Oct 29, 202524.9326.5924.9226.2726.277.71%288,342
Oct 28, 202523.2224.4323.2024.3924.396.74%234,161
Oct 27, 202522.8723.3522.8422.8522.85-0.81%171,503
Oct 24, 202522.8023.0422.6523.0423.04-0.92%136,343
Oct 23, 202523.1923.8522.8523.2523.250.26%215,354
Oct 22, 202523.3523.5423.0323.1923.19-1.24%104,777
Oct 21, 202523.5023.6023.0323.4823.481.12%151,022
Oct 20, 202523.6523.7923.2123.2223.22-3.17%244,584
Oct 17, 202524.4524.6723.8323.9823.98-1.72%86,129
Oct 16, 202524.0024.4523.7824.4024.400.95%245,649
Oct 15, 202524.9925.0623.9324.1724.17-3.55%374,120
Oct 14, 202526.0926.2125.0625.0625.06-3.87%198,302
Oct 13, 202526.2426.6025.9326.0726.07-1.25%87,407
Oct 10, 202525.3626.5225.3426.4026.403.21%150,485
Oct 9, 202525.1925.7325.0625.5825.581.59%79,042
Oct 8, 202525.2025.3524.9625.1825.181.49%62,129
Oct 7, 202524.3825.1124.3824.8124.810.77%145,845
Oct 6, 202523.7024.6223.7024.6224.623.14%179,163
Oct 3, 202524.1024.1023.3023.8723.87-1.04%128,914
Oct 2, 202523.7824.4523.7824.1224.121.90%68,891
Oct 1, 202523.7023.9223.3923.6723.67-0.08%62,197
Sep 30, 202524.1324.2523.6623.6923.69-1.29%107,348
Sep 29, 202523.9724.3023.8424.0024.00-0.46%84,399
Sep 26, 202524.8024.8023.9924.1124.11-2.82%98,556
Sep 25, 202524.7024.8924.3124.8124.810.61%212,127
Sep 24, 202523.8524.6623.8524.6624.663.09%78,777
Sep 23, 202524.3524.4423.8023.9223.92-3.04%47,193
Sep 22, 202524.7925.2424.4924.6724.48-0.84%51,422
Sep 19, 202524.3924.8824.3024.8824.691.47%43,631
Sep 18, 202524.4324.6824.1124.5224.330.04%102,119
Sep 17, 202524.4024.5823.4224.5124.320.20%143,461
Sep 16, 202523.9824.5923.9024.4624.271.66%90,331
Sep 15, 202523.7524.1723.5724.0623.870.38%57,286
Sep 12, 202523.7723.9923.6023.9723.781.70%64,986
Sep 11, 202524.6524.6523.4723.5723.39-5.04%85,900
Sep 10, 202524.6424.8724.2524.8224.630.20%71,448
Sep 9, 202524.7525.1424.7424.7724.580.16%51,297
Sep 8, 202524.8825.2924.6824.7324.542.11%93,974
Sep 5, 202524.3624.6423.8324.2224.03-2.73%81,901
Sep 4, 202525.3525.6124.8124.9024.71-1.93%77,974
Sep 3, 202525.2825.6725.1125.3925.190.47%49,705
Sep 2, 202524.4925.4724.4925.2725.075.47%140,125
Aug 29, 202524.2224.3123.9623.9623.77-1.48%32,124
Aug 28, 202523.9624.6923.9624.3224.130.79%69,974
Aug 27, 202524.4824.4823.8924.1323.94-1.43%104,556
Aug 26, 202524.1924.6624.1124.4824.291.03%66,189
Aug 25, 202524.0024.3323.7924.2324.041.76%98,784
Aug 22, 202524.5624.5623.4223.8123.63-4.72%281,133
Aug 21, 202525.1525.3024.7524.9924.801.13%89,288
Aug 20, 202524.9024.9024.1024.7124.52-1.04%217,944
Aug 19, 202526.3226.3224.9724.9724.78-5.34%119,359
Aug 18, 202525.7626.4325.6026.3826.182.81%62,782
Aug 15, 202526.0326.2025.4225.6625.46-2.02%153,294
Aug 14, 202525.7726.6725.7726.1925.992.50%85,667
Aug 13, 202525.7426.2525.4825.5525.35-2.03%75,543
Aug 12, 202525.9326.8025.9326.0825.88-0.46%69,942
Aug 11, 202526.0826.2525.7126.2026.001.75%58,695
Aug 8, 202524.9225.8724.9225.7525.552.59%31,890
Aug 7, 202524.9425.6124.9425.1024.91-0.55%80,211
Aug 6, 202524.5525.3824.5525.2425.041.77%84,694
Aug 5, 202524.8725.3124.5224.8024.61-0.48%43,308
Aug 4, 202525.2325.4724.7824.9224.73-2.73%101,712
Aug 1, 202524.9926.0524.5525.6225.420.99%187,786
Jul 31, 202524.4325.4724.2025.3725.175.58%218,584
Jul 30, 202523.3024.5023.1124.0323.844.48%183,585
Jul 29, 202524.2324.3123.0023.0022.82-5.58%174,870
Jul 28, 202523.4524.3823.3624.3624.175.50%150,693
Jul 25, 202522.9923.8522.9923.0922.910.13%139,270
Jul 24, 202523.2123.2222.8323.0622.880.39%102,674
Jul 23, 202522.9323.2622.8822.9722.79-0.78%104,309
Jul 22, 202524.1124.1123.0623.1522.97-5.20%116,297
Jul 21, 202524.3424.5723.9424.4224.23-0.89%143,300
Jul 18, 202524.6225.0124.4424.6424.45-1.04%121,607
Jul 17, 202524.6625.1924.6324.9024.710.20%93,778