Skip to main content
Direxion Daily Real Estate Bear 3X ETF (DRV)
NYSEARCA: DRV · Real-Time Price · USD
17.63
-0.79 (-4.29%)
At close: Jun 26, 2026, 4:00 PM EDT
17.63
0.00 (0.00%)
After-hours: Jun 26, 2026, 8:00 PM EDT

DRV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202618.1218.2317.6117.6317.63-4.29%118,924
Jun 25, 202618.3419.0018.2518.4218.42-0.54%54,336
Jun 24, 202618.1318.8118.1318.5218.520.65%45,249
Jun 23, 202619.0119.0518.2818.4018.40-4.09%81,363
Jun 22, 202620.0820.0819.0919.3519.19-3.64%66,344
Jun 18, 202619.3420.1019.3420.0819.910.70%91,823
Jun 17, 202618.7720.0318.5919.9419.777.73%194,777
Jun 16, 202618.4318.6518.0718.5118.35-0.75%44,138
Jun 15, 202618.0718.7617.8418.6518.492.59%296,443
Jun 12, 202618.5318.5317.9818.1818.03-2.83%103,630
Jun 11, 202618.4618.9318.3518.7118.550.65%147,173
Jun 10, 202618.4818.5918.2618.5918.43-0.27%72,829
Jun 9, 202619.7119.7118.3618.6418.48-6.33%313,513
Jun 8, 202619.1520.0018.9919.9019.734.52%166,250
Jun 5, 202619.6019.6418.6019.0418.88-2.08%196,664
Jun 4, 202619.9020.2119.4419.4419.28-6.07%158,482
Jun 3, 202620.8520.8520.0520.7020.52-0.19%60,974
Jun 2, 202620.9221.2520.6720.7420.56-1.47%59,499
Jun 1, 202620.3021.0520.3021.0520.875.09%90,710
May 29, 202619.6120.2319.5420.0319.863.14%60,393
May 28, 202619.1719.5619.0019.4219.251.52%142,647
May 27, 202619.1719.1718.6819.1318.970.74%162,939
May 26, 202619.0219.1818.7818.9918.83-1.30%138,136
May 22, 202619.1519.5718.9319.2419.08-183,197
May 21, 202619.7219.9319.2419.2419.08-0.88%99,042
May 20, 202620.0320.0319.3819.4119.24-3.38%214,453
May 19, 202620.3520.5719.9320.0919.92-0.84%76,776
May 18, 202620.8521.0220.2320.2620.09-3.80%88,924
May 15, 202620.3021.1120.3021.0620.884.99%133,306
May 14, 202619.5420.1019.4520.0619.891.93%53,313
May 13, 202619.2120.0019.2119.6819.512.55%74,866
May 12, 202619.2819.5319.0419.1919.030.10%183,684
May 11, 202619.1219.3818.9019.1719.01-1.49%48,728
May 8, 202619.2319.4618.9919.4619.290.46%32,829
May 7, 202619.0519.6318.9819.3719.212.22%47,092
May 6, 202619.3019.3018.7018.9518.79-4.00%173,456
May 5, 202619.8120.1219.5819.7419.57-0.35%156,494
May 4, 202619.6320.0519.3519.8119.641.43%244,953
May 1, 202619.2219.6519.2119.5319.360.83%156,363
Apr 30, 202620.7520.7519.2919.3719.21-5.23%306,999
Apr 29, 202620.3220.6219.9120.4420.270.94%243,929
Apr 28, 202620.3720.8820.0220.2520.08-2.08%179,166
Apr 27, 202620.4920.7020.0020.6820.502.38%137,697
Apr 24, 202620.0020.2119.7120.2020.031.15%99,857
Apr 23, 202620.6420.6419.9019.9719.80-3.43%64,451
Apr 22, 202619.9920.8619.7520.6820.502.27%168,358
Apr 21, 202619.0720.2619.0720.2220.055.75%144,490
Apr 20, 202619.5019.5019.1019.1218.96-0.98%175,361
Apr 17, 202620.0120.1219.2319.3119.15-4.50%258,419
Apr 16, 202620.8720.8720.1920.2220.05-2.60%121,254
Apr 15, 202620.7321.1920.7320.7620.580.29%90,655
Apr 14, 202621.3821.5920.6820.7020.52-3.04%199,209
Apr 13, 202622.0122.0521.3321.3521.17-1.39%94,231
Apr 10, 202621.6521.9021.4321.6521.47-0.28%83,972
Apr 9, 202622.3222.5021.1821.7121.53-2.34%249,249
Apr 8, 202622.3722.7122.0822.2322.04-5.00%235,025
Apr 7, 202623.5823.9123.1623.4023.200.34%164,175
Apr 6, 202623.7823.7823.1523.3223.12-1.06%77,852
Apr 2, 202625.2525.2523.4223.5723.37-4.42%180,858
Apr 1, 202625.0025.0524.3924.6624.45-1.32%132,448
Mar 31, 202625.3925.8424.3824.9924.78-4.51%137,167
Mar 30, 202625.6026.4225.0826.1725.95-1.28%125,931
Mar 27, 202625.9926.6425.7126.5126.282.04%96,091
Mar 26, 202626.4026.4425.3625.9825.76-171,459
Mar 25, 202625.4026.2925.3825.9825.760.35%92,944
Mar 24, 202625.9626.0225.1525.8925.672.45%175,683
Mar 23, 202624.4525.5824.4525.5225.06-2.33%250,291
Mar 20, 202623.6926.3523.6926.1325.669.61%267,141
Mar 19, 202623.9024.2523.5323.8423.410.72%178,972
Mar 18, 202622.5623.6722.5623.6723.245.01%204,247
Mar 17, 202622.2522.5921.9822.5422.13-0.79%109,962
Mar 16, 202622.8022.8622.2922.7222.31-2.41%97,604
Mar 13, 202623.0123.3322.6023.2822.86-0.72%154,637
Mar 12, 202623.5223.7022.9923.4523.021.91%147,121
Mar 11, 202622.5023.1422.5023.0122.593.79%115,642
Mar 10, 202622.4022.5821.6222.1721.770.41%268,509
Mar 9, 202623.0023.6021.8722.0821.68-0.50%205,740
Mar 6, 202621.8922.5121.8922.1921.793.35%123,299
Mar 5, 202621.5022.0721.4221.4721.082.73%105,630
Mar 4, 202621.0721.5820.8420.9020.52-0.29%97,407
Mar 3, 202621.4322.0620.7720.9620.581.35%195,282
Mar 2, 202621.2221.4020.4620.6820.30-0.43%169,865
Feb 27, 202621.1621.1920.5020.7720.39-1.35%135,603
Feb 26, 202621.3321.3420.9221.0620.67-1.29%95,595
Feb 25, 202620.9621.4520.9121.3320.941.96%101,285
Feb 24, 202621.0821.2920.8120.9220.54-0.52%145,753
Feb 23, 202621.2321.3020.5921.0320.65-0.43%378,906
Feb 20, 202621.5221.5821.1221.1220.74-2.22%69,200
Feb 19, 202621.5021.8721.1621.6021.210.79%102,950
Feb 18, 202620.5721.5420.5721.4321.044.38%179,015
Feb 17, 202620.9821.3420.5320.5320.16-3.16%173,361
Feb 13, 202622.0622.1520.9621.2020.81-4.20%296,890
Feb 12, 202621.7422.1420.8022.1321.73-0.45%545,713
Feb 11, 202622.1222.3521.8322.2321.83-233,292
Feb 10, 202623.0023.1822.0422.2321.83-4.02%350,804
Feb 9, 202623.5424.0323.1023.1622.74-1.86%222,893
Feb 6, 202624.2424.5023.4823.6023.17-5.03%236,713
Feb 5, 202624.5425.3024.4524.8524.401.59%144,614
Feb 4, 202625.3925.5124.1424.4624.02-4.90%153,396
Feb 3, 202625.5626.2225.2225.7225.251.34%100,298