Skip to main content
Direxion Daily Real Estate Bear 3X ETF (DRV)
NYSEARCA: DRV · Real-Time Price · USD
20.25
-0.43 (-2.08%)
Apr 28, 2026, 4:00 PM EDT - Market closed

DRV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.3720.8820.0220.2520.25-2.08%178,648
Apr 27, 202620.4920.7020.0020.6820.682.38%137,696
Apr 24, 202620.0020.2119.7120.2020.201.15%99,453
Apr 23, 202620.6420.6419.9019.9719.97-3.43%64,224
Apr 22, 202619.9920.8619.7520.6820.682.27%167,800
Apr 21, 202619.0720.2619.0720.2220.225.75%141,070
Apr 20, 202619.5019.5019.1019.1219.12-0.98%172,096
Apr 17, 202620.0120.1219.2319.3119.31-4.50%257,527
Apr 16, 202620.8720.8720.1920.2220.22-2.60%121,211
Apr 15, 202620.7321.1920.7320.7620.760.29%90,655
Apr 14, 202621.3821.5920.6820.7020.70-3.04%197,918
Apr 13, 202622.0122.0521.3321.3521.35-1.39%94,231
Apr 10, 202621.6521.9021.4321.6521.65-0.28%83,972
Apr 9, 202622.3222.5021.1821.7121.71-2.34%248,253
Apr 8, 202622.3722.7122.0822.2322.23-5.00%234,435
Apr 7, 202623.5823.9123.1623.4023.400.34%157,547
Apr 6, 202623.7823.7823.1523.3223.32-1.06%77,352
Apr 2, 202625.2525.2523.4223.5723.57-4.42%180,607
Apr 1, 202625.0025.0524.3924.6624.66-1.32%132,225
Mar 31, 202625.3925.8424.3824.9924.99-4.51%136,952
Mar 30, 202625.6026.4225.0826.1726.17-1.28%125,277
Mar 27, 202625.9926.6425.7126.5126.512.04%95,414
Mar 26, 202626.4026.4425.3625.9825.98-170,385
Mar 25, 202625.4026.2925.3825.9825.980.35%92,658
Mar 24, 202625.9626.0225.1525.8925.891.45%175,683
Mar 23, 202624.4525.5824.4525.5225.27-2.33%250,291
Mar 20, 202623.6926.3523.6926.1325.879.61%267,141
Mar 19, 202623.9024.2523.5323.8423.610.72%178,972
Mar 18, 202622.5623.6722.5623.6723.445.01%204,247
Mar 17, 202622.2522.5921.9822.5422.32-0.79%109,962
Mar 16, 202622.8022.8622.2922.7222.50-2.41%97,604
Mar 13, 202623.0123.3322.6023.2823.05-0.72%154,637
Mar 12, 202623.5223.7022.9923.4523.221.91%147,121
Mar 11, 202622.5023.1422.5023.0122.783.79%115,642
Mar 10, 202622.4022.5821.6222.1721.950.41%268,509
Mar 9, 202623.0023.6021.8722.0821.86-0.50%205,740
Mar 6, 202621.8922.5121.8922.1921.973.35%123,299
Mar 5, 202621.5022.0721.4221.4721.262.73%105,630
Mar 4, 202621.0721.5820.8420.9020.70-0.29%97,407
Mar 3, 202621.4322.0620.7720.9620.751.35%195,282
Mar 2, 202621.2221.4020.4620.6820.48-0.43%169,865
Feb 27, 202621.1621.1920.5020.7720.57-1.35%135,603
Feb 26, 202621.3321.3420.9221.0620.85-1.29%95,595
Feb 25, 202620.9621.4520.9121.3321.121.96%101,285
Feb 24, 202621.0821.2920.8120.9220.72-0.52%145,753
Feb 23, 202621.2321.3020.5921.0320.82-0.43%378,906
Feb 20, 202621.5221.5821.1221.1220.91-2.22%69,200
Feb 19, 202621.5021.8721.1621.6021.390.79%102,950
Feb 18, 202620.5721.5420.5721.4321.224.38%179,015
Feb 17, 202620.9821.3420.5320.5320.33-3.16%173,361
Feb 13, 202622.0622.1520.9621.2020.99-4.20%296,890
Feb 12, 202621.7422.1420.8022.1321.91-0.45%545,713
Feb 11, 202622.1222.3521.8322.2322.01-233,292
Feb 10, 202623.0023.1822.0422.2322.01-4.02%350,804
Feb 9, 202623.5424.0323.1023.1622.93-1.86%222,893
Feb 6, 202624.2424.5023.4823.6023.37-5.03%236,713
Feb 5, 202624.5425.3024.4524.8524.611.59%144,614
Feb 4, 202625.3925.5124.1424.4624.22-4.90%153,396
Feb 3, 202625.5626.2225.2225.7225.471.34%100,298
Feb 2, 202624.4825.4324.3225.3825.133.51%54,251
Jan 30, 202625.0325.5024.5224.5224.28-0.45%48,629
Jan 29, 202625.4625.6224.5024.6324.39-3.83%60,528
Jan 28, 202624.8625.7624.7125.6125.362.85%70,829
Jan 27, 202624.6425.1724.6424.9024.660.12%31,392
Jan 26, 202624.6224.9624.4024.8724.63-0.04%21,327
Jan 23, 202625.0025.4424.7124.8824.64-0.62%54,052
Jan 22, 202624.1125.0724.0825.0424.793.24%74,843
Jan 21, 202624.2424.8923.8924.2524.01-1.22%95,358
Jan 20, 202623.6224.6323.6024.5524.315.73%140,289
Jan 16, 202624.2424.2723.0223.2222.99-3.67%221,484
Jan 15, 202624.3024.4523.8324.1123.87-1.85%162,374
Jan 14, 202625.4025.5024.5624.5624.32-3.53%119,400
Jan 13, 202626.0026.7525.4025.4625.21-2.21%115,121
Jan 12, 202625.9826.3525.6726.0425.78-0.93%51,856
Jan 9, 202626.5526.5525.7926.2826.02-0.19%64,455
Jan 8, 202627.3727.4325.9926.3326.07-2.34%84,977
Jan 7, 202625.5026.9625.3526.9626.704.09%130,381
Jan 6, 202626.5726.6525.6525.9025.65-1.80%54,217
Jan 5, 202626.6027.1326.0826.3826.12-0.55%103,395
Jan 2, 202626.5327.1126.2726.5226.26-77,859
Dec 31, 202525.7926.5325.7926.5226.262.64%94,315
Dec 30, 202525.9726.0525.7625.8425.58-0.36%32,643
Dec 29, 202526.0026.1325.7525.9325.68-1.02%67,295
Dec 26, 202526.2626.5526.1426.2025.94-0.32%41,391
Dec 24, 202526.6126.7226.1626.2826.02-1.72%39,644
Dec 23, 202526.8327.1226.6626.7426.48-0.20%30,887
Dec 22, 202527.5527.7526.7526.7926.43-2.38%64,065
Dec 19, 202527.1327.4526.8727.4527.081.16%50,749
Dec 18, 202526.1927.1926.1027.1326.771.80%73,336
Dec 17, 202526.9026.9626.3326.6526.29-1.15%86,720
Dec 16, 202526.3627.0426.0926.9626.602.76%88,677
Dec 15, 202526.1826.8126.1526.2425.89-1.14%70,619
Dec 12, 202526.0426.8525.8126.5426.180.34%94,319
Dec 11, 202526.8526.8526.2126.4526.10-1.38%54,566
Dec 10, 202526.6826.9026.2526.8226.46-0.78%95,643
Dec 9, 202526.4527.0525.8727.0326.671.88%73,321
Dec 8, 202526.0226.5426.0226.5326.171.96%64,977
Dec 5, 202525.9526.1825.6426.0225.670.31%60,941
Dec 4, 202525.8526.0625.4325.9425.590.62%93,679
Dec 3, 202525.8226.1825.6225.7825.43-0.50%49,370