Direxion Daily Real Estat... (DRN)
AMEX: DRN
· Real-Time Price · USD
9.94
0.47 (4.96%)
At close: Aug 22, 2025, 3:59 PM
10.01
0.75%
After-hours: Aug 22, 2025, 07:57 PM EDT
DRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 9.61 | 10.09 | 9.61 | 9.93 | 9.93 | 4.86% | 1,173,900 |
| Aug 21, 2025 | 9.50 | 9.59 | 9.37 | 9.47 | 9.47 | -1.25% | 614,000 |
| Aug 20, 2025 | 9.56 | 9.83 | 9.53 | 9.59 | 9.59 | 0.95% | 940,930 |
| Aug 19, 2025 | 9.13 | 9.50 | 9.11 | 9.50 | 9.50 | 5.56% | 986,930 |
| Aug 18, 2025 | 9.28 | 9.31 | 9.00 | 9.00 | 9.00 | -3.02% | 796,051 |
| Aug 15, 2025 | 9.13 | 9.36 | 9.08 | 9.28 | 9.28 | 1.64% | 722,386 |
| Aug 14, 2025 | 9.13 | 9.15 | 8.91 | 9.13 | 9.13 | -1.72% | 667,992 |
| Aug 13, 2025 | 9.21 | 9.32 | 9.06 | 9.29 | 9.29 | 1.98% | 701,416 |
| Aug 12, 2025 | 9.14 | 9.17 | 8.88 | 9.11 | 9.11 | 0.33% | 838,765 |
| Aug 11, 2025 | 9.13 | 9.27 | 9.06 | 9.08 | 9.08 | -1.84% | 539,000 |
| Aug 8, 2025 | 9.50 | 9.55 | 9.20 | 9.25 | 9.25 | -2.63% | 462,131 |
| Aug 7, 2025 | 9.55 | 9.55 | 9.30 | 9.50 | 9.50 | 1.17% | 326,200 |
| Aug 6, 2025 | 9.65 | 9.69 | 9.37 | 9.39 | 9.39 | -2.09% | 302,033 |
| Aug 5, 2025 | 9.56 | 9.70 | 9.40 | 9.59 | 9.59 | 0.52% | 365,723 |
| Aug 4, 2025 | 9.40 | 9.61 | 9.32 | 9.54 | 9.54 | 2.58% | 389,912 |
| Aug 1, 2025 | 9.68 | 9.69 | 9.13 | 9.30 | 9.30 | -1.06% | 1,096,700 |
| Jul 31, 2025 | 9.73 | 9.86 | 9.34 | 9.40 | 9.40 | -5.05% | 1,061,500 |
| Jul 30, 2025 | 10.27 | 10.34 | 9.72 | 9.90 | 9.90 | -4.53% | 625,733 |
| Jul 29, 2025 | 9.95 | 10.37 | 9.86 | 10.37 | 10.37 | 5.28% | 895,113 |
| Jul 28, 2025 | 10.32 | 10.32 | 9.84 | 9.85 | 9.85 | -5.38% | 801,900 |