Direxion Daily Real Estate Bull 3X Shares

DRN
🏛️ usa →
9.64
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 30.21 31.01 30.20 30.43 0.3M
2021-12-30 29.96 30.59 29.87 30.22 0.2M
2021-12-29 29.39 30.01 29.02 29.84 0.2M
2021-12-28 28.91 29.31 28.68 29.25 0.2M
2021-12-27 27.57 28.93 27.50 28.88 0.2M
2021-12-23 27.82 27.90 27.10 27.52 0.1M
2021-12-22 26.84 27.68 26.76 27.64 0.1M
2021-12-21 26.50 27.15 26.29 26.83 0.1M
2021-12-20 25.73 26.13 25.04 25.91 0.2M
2021-12-17 26.26 27.42 26.26 26.62 0.1M
2021-12-16 26.91 27.36 26.20 26.67 0.1M
2021-12-15 25.65 26.82 25.64 26.69 0.1M
2021-12-14 26.28 26.49 25.26 25.60 0.1M
2021-12-13 25.83 26.93 25.57 26.61 0.1M
2021-12-10 26.10 26.10 25.56 25.90 0.1M
2021-12-09 26.66 26.66 25.67 25.72 0.2M
2021-12-08 27.51 28.19 27.26 28.03 0.2M
2021-12-07 26.99 27.64 26.74 27.39 0.2M
2021-12-06 25.36 26.80 25.36 26.29 0.2M
2021-12-03 25.42 25.60 24.36 24.93 0.1M
2021-12-02 23.49 25.60 23.41 25.16 0.3M
2021-12-01 25.11 25.90 23.18 23.22 0.2M
2021-11-30 25.40 25.56 24.28 24.33 0.2M
2021-11-29 25.84 26.44 25.28 25.88 0.1M
2021-11-26 26.21 26.43 24.82 25.20 0.2M
2021-11-24 26.44 27.70 26.37 27.62 0.2M
2021-11-23 26.04 26.81 25.97 26.63 0.1M
2021-11-22 26.43 26.64 25.84 26.00 0.1M
2021-11-19 26.66 26.89 26.10 26.37 0.3M
2021-11-18 26.98 27.00 26.52 26.86 0.1M
2021-11-17 26.41 26.94 25.35 26.86 0.1M
2021-11-16 27.15 27.19 26.41 26.60 0.1M
2021-11-15 26.70 27.16 26.42 27.12 0.1M
2021-11-12 26.88 26.88 26.47 26.58 0.0M
2021-11-11 26.68 26.68 26.09 26.62 0.1M
2021-11-10 26.57 27.13 26.47 26.52 0.1M
2021-11-09 26.76 27.01 26.65 26.91 0.1M
2021-11-08 27.17 27.19 26.26 26.76 0.2M
2021-11-05 26.97 27.75 26.77 26.88 0.1M
2021-11-04 27.25 27.50 26.08 26.41 0.2M
2021-11-03 26.69 27.39 26.58 27.22 0.1M
2021-11-02 26.86 27.22 26.35 26.90 0.2M
2021-11-01 26.37 26.68 25.27 26.55 0.3M
2021-10-29 26.88 27.00 25.79 26.18 0.1M
2021-10-28 26.12 27.09 26.10 27.07 0.1M
2021-10-27 26.75 26.90 25.97 26.00 0.2M
2021-10-26 26.67 26.92 26.45 26.67 0.1M
2021-10-25 26.28 26.65 25.78 26.42 0.2M
2021-10-22 25.87 26.45 25.84 26.17 0.2M
2021-10-21 25.61 25.84 25.52 25.81 0.1M
2021-10-20 24.68 25.72 24.63 25.69 0.2M
2021-10-19 24.97 24.99 24.52 24.57 0.1M
2021-10-18 24.13 24.78 24.02 24.58 0.2M
2021-10-15 24.84 25.07 24.03 24.40 0.2M
2021-10-14 24.00 24.45 23.79 24.42 0.2M
2021-10-13 23.00 23.59 22.55 23.54 0.1M
2021-10-12 22.33 23.35 22.18 23.10 0.1M
2021-10-11 22.00 22.47 21.76 22.22 0.1M
2021-10-08 22.75 22.75 21.97 22.05 0.1M
2021-10-07 22.85 23.44 22.54 22.66 0.2M
2021-10-06 21.46 22.56 20.88 22.48 0.3M
2021-10-05 22.47 22.47 21.63 21.88 0.2M
2021-10-04 22.29 22.61 21.93 22.35 0.2M
2021-10-01 21.63 22.73 21.46 22.34 0.3M
2021-09-30 22.70 22.73 21.41 21.45 0.3M
2021-09-29 22.44 22.82 22.20 22.51 0.3M
2021-09-28 22.08 22.40 21.63 22.04 0.5M
2021-09-27 23.39 23.91 22.44 22.50 0.4M
2021-09-24 23.91 24.28 23.28 23.44 0.3M
2021-09-23 24.62 24.82 24.14 24.23 0.2M
2021-09-22 24.10 24.76 23.89 24.40 0.1M
2021-09-21 23.97 24.50 23.66 23.70 0.3M
2021-09-20 23.49 24.11 22.84 23.75 0.4M
2021-09-17 24.77 24.98 23.99 24.12 0.2M
2021-09-16 24.67 25.17 24.26 24.85 0.2M
2021-09-15 24.53 25.06 24.19 24.74 0.1M
2021-09-14 25.04 25.06 24.08 24.47 0.2M
2021-09-13 24.67 25.25 24.44 24.65 0.5M
2021-09-10 25.44 25.44 24.16 24.20 0.6M
2021-09-09 26.57 26.57 25.25 25.30 0.4M
2021-09-08 26.37 27.14 26.12 26.95 0.2M
2021-09-07 27.25 27.25 25.88 26.51 0.4M
2021-09-03 27.34 27.53 26.55 27.46 0.2M
2021-09-02 27.17 27.46 26.53 27.40 0.3M
2021-09-01 26.03 27.07 25.93 27.02 0.4M
2021-08-31 25.32 25.84 25.04 25.80 0.2M
2021-08-30 24.77 25.43 24.53 25.43 0.3M
2021-08-27 24.07 24.89 24.07 24.72 0.3M
2021-08-26 23.94 24.16 23.63 23.92 0.1M
2021-08-25 23.98 24.34 23.60 23.95 0.2M
2021-08-24 24.48 24.48 23.65 23.97 0.2M
2021-08-23 24.62 24.70 24.07 24.29 0.3M
2021-08-20 23.90 24.70 23.49 24.46 0.6M
2021-08-19 23.36 24.11 23.25 24.02 0.3M
2021-08-18 24.29 24.29 23.66 23.70 0.3M
2021-08-17 24.22 24.39 23.75 24.37 0.3M
2021-08-16 24.39 24.86 24.30 24.46 0.3M
2021-08-13 24.29 24.58 24.07 24.56 0.3M
2021-08-12 24.10 24.20 23.85 24.17 0.2M
2021-08-11 23.70 24.09 23.56 24.02 0.3M
2021-08-10 24.34 24.41 23.49 23.55 0.4M
2021-08-09 24.58 24.58 24.15 24.29 0.3M
2021-08-06 24.90 25.19 24.57 24.72 0.3M
2021-08-05 24.18 24.82 24.18 24.80 0.4M
2021-08-04 24.08 24.46 23.70 23.96 0.3M
2021-08-03 24.18 24.33 23.69 24.21 0.4M
2021-08-02 24.60 25.20 23.99 24.11 0.5M
2021-07-30 24.12 25.25 24.12 24.31 0.5M
2021-07-29 24.45 24.87 24.12 24.20 0.3M
2021-07-28 24.49 24.60 23.94 24.20 0.2M
2021-07-27 23.99 24.54 23.72 24.42 0.3M
2021-07-26 23.95 24.17 23.49 23.99 0.2M
2021-07-23 23.75 24.07 23.43 24.01 0.3M
2021-07-22 23.90 23.90 23.08 23.41 0.3M
2021-07-21 24.08 24.48 23.92 24.02 0.6M
2021-07-20 22.78 24.25 22.67 24.00 0.4M
2021-07-19 22.89 23.01 21.85 22.38 1.0M
2021-07-16 23.94 24.30 23.67 23.76 0.5M
2021-07-15 23.58 23.84 23.43 23.78 0.4M
2021-07-14 23.12 23.86 23.00 23.67 0.3M
2021-07-13 24.19 24.19 22.88 23.09 0.4M
2021-07-12 23.61 24.26 23.46 24.19 0.6M
2021-07-09 22.75 23.65 22.67 23.55 0.5M
2021-07-08 21.98 22.72 21.89 22.43 0.4M
2021-07-07 22.42 22.87 22.06 22.67 0.3M
2021-07-06 22.07 22.54 21.43 22.45 0.3M
2021-07-02 22.11 22.26 21.70 21.99 0.2M
2021-07-01 21.47 22.25 21.28 21.77 0.4M
2021-06-30 21.77 22.18 21.40 21.47 0.3M
2021-06-29 22.13 22.39 21.77 21.86 0.4M
2021-06-28 22.35 22.36 21.40 21.98 0.4M
2021-06-25 21.76 22.25 21.65 22.22 0.4M
2021-06-24 22.15 22.15 21.41 21.76 0.5M
2021-06-23 22.10 22.26 21.84 21.92 0.4M
2021-06-22 22.47 22.47 21.99 22.07 0.3M
2021-06-21 21.32 22.60 21.16 22.46 0.6M
2021-06-18 21.70 22.17 21.14 21.18 0.9M
2021-06-17 22.01 22.33 21.78 22.26 0.6M
2021-06-16 22.89 23.23 22.20 22.28 0.6M
2021-06-15 23.48 23.50 22.77 22.81 0.6M
2021-06-14 23.34 23.58 23.17 23.52 0.4M
2021-06-11 23.75 23.75 22.94 23.31 0.6M
2021-06-10 23.30 23.78 22.88 23.59 0.7M
2021-06-09 23.24 23.40 23.08 23.11 0.7M
2021-06-08 22.80 23.18 22.34 22.97 0.8M
2021-06-07 21.98 22.73 21.81 22.48 0.7M
2021-06-04 21.90 21.92 21.39 21.69 0.4M
2021-06-03 21.60 21.76 21.31 21.67 0.5M
2021-06-02 21.41 21.93 21.11 21.90 0.8M
2021-06-01 20.35 21.13 20.11 21.09 0.5M
2021-05-28 19.77 20.20 19.77 20.05 0.4M
2021-05-27 20.01 20.01 19.61 19.67 0.4M
2021-05-26 19.77 20.17 19.58 19.86 0.6M
2021-05-25 19.76 19.82 19.34 19.59 0.4M
2021-05-24 19.08 19.79 19.07 19.58 0.5M
2021-05-21 19.27 19.27 18.76 18.91 0.5M
2021-05-20 18.29 19.10 18.18 18.95 0.4M
2021-05-19 18.00 18.29 17.48 18.29 0.6M
2021-05-18 18.62 18.86 18.17 18.56 0.4M
2021-05-17 18.40 18.61 18.21 18.51 0.4M
2021-05-14 18.29 18.63 18.00 18.49 0.5M
2021-05-13 17.28 18.16 17.28 17.85 0.6M
2021-05-12 18.34 18.50 17.09 17.15 0.8M
2021-05-11 18.68 18.78 18.08 18.55 0.6M
2021-05-10 19.49 19.98 19.30 19.30 0.7M
2021-05-07 18.79 19.35 18.56 19.34 0.5M
2021-05-06 18.32 18.60 18.03 18.56 0.3M
2021-05-05 19.31 19.31 18.03 18.27 0.9M
2021-05-04 19.47 19.80 18.87 19.17 0.7M
2021-05-03 20.06 20.06 19.50 19.62 0.5M
2021-04-30 19.33 19.86 19.22 19.77 0.5M
2021-04-29 19.13 19.75 19.13 19.50 0.6M
2021-04-28 19.32 19.36 18.99 19.06 0.3M
2021-04-27 19.42 19.42 19.00 19.18 0.4M
2021-04-26 19.17 19.50 19.04 19.17 0.6M
2021-04-23 18.71 19.10 18.62 18.99 0.4M
2021-04-22 19.10 19.19 18.53 18.69 0.6M
2021-04-21 18.69 19.06 18.45 18.94 0.6M
2021-04-20 18.13 18.70 18.05 18.61 0.7M
2021-04-19 18.13 18.16 17.74 18.14 0.4M
2021-04-16 18.05 18.20 17.86 18.01 0.4M
2021-04-15 17.31 17.94 17.23 17.94 0.4M
2021-04-14 17.35 17.63 16.96 16.99 0.3M
2021-04-13 17.00 17.37 16.91 17.32 0.3M
2021-04-12 16.82 17.04 16.42 17.01 0.3M
2021-04-09 16.94 16.94 16.64 16.81 0.2M
2021-04-08 17.02 17.20 16.77 16.82 0.3M
2021-04-07 16.82 17.14 16.58 16.96 0.6M
2021-04-06 17.00 17.00 16.64 16.98 0.3M
2021-04-05 17.05 17.05 16.38 16.86 0.5M
2021-04-01 16.12 16.67 15.89 16.64 0.4M
2021-03-31 16.19 16.34 15.61 15.84 0.5M
2021-03-30 16.03 16.21 15.89 16.04 0.3M
2021-03-29 16.15 16.36 15.60 16.05 0.5M
2021-03-26 15.50 16.34 15.46 16.29 0.5M
2021-03-25 14.79 15.41 14.31 15.30 0.4M
2021-03-24 15.22 15.49 14.89 14.90 0.3M
2021-03-23 15.27 15.46 14.86 15.11 0.3M
2021-03-22 15.07 15.33 14.76 15.20 0.3M
2021-03-19 15.59 15.73 14.92 14.94 0.3M
2021-03-18 16.10 16.10 15.39 15.59 0.2M
2021-03-17 15.86 16.07 15.48 16.05 0.2M
2021-03-16 16.25 16.33 15.81 16.02 0.4M
2021-03-15 15.62 16.35 15.41 16.22 1.1M
2021-03-12 14.80 15.53 14.75 15.50 0.3M
2021-03-11 14.59 15.03 14.33 14.80 0.3M
2021-03-10 14.01 14.54 13.86 14.31 0.3M
2021-03-09 14.07 14.17 13.84 13.86 0.3M
2021-03-08 13.39 14.02 13.13 13.62 0.4M
2021-03-05 13.00 13.37 12.15 13.27 0.4M
2021-03-04 13.42 13.57 12.37 12.81 0.4M
2021-03-03 13.56 13.65 13.21 13.27 0.3M
2021-03-02 14.07 14.07 13.26 13.54 0.3M
2021-03-01 14.07 14.55 13.88 13.92 0.4M
2021-02-26 14.44 14.53 13.75 13.75 0.3M
2021-02-25 15.35 15.53 14.08 14.37 0.6M
2021-02-24 15.00 15.40 14.82 15.27 0.5M
2021-02-23 14.73 15.04 14.65 14.91 0.4M
2021-02-22 14.21 14.82 14.10 14.65 0.3M
2021-02-19 14.09 14.53 14.09 14.30 0.3M
2021-02-18 14.08 14.21 13.98 14.06 0.2M
2021-02-17 14.23 14.28 13.96 14.23 0.2M
2021-02-16 14.80 14.80 14.05 14.23 0.4M
2021-02-12 14.62 14.65 14.27 14.63 0.2M
2021-02-11 14.62 14.87 14.37 14.62 0.4M
2021-02-10 14.53 14.85 14.34 14.52 0.4M
2021-02-09 14.20 14.40 14.07 14.30 0.2M
2021-02-08 14.13 14.16 13.79 14.16 0.4M
2021-02-05 13.99 13.99 13.77 13.96 0.3M
2021-02-04 13.51 13.95 13.46 13.77 0.3M
2021-02-03 13.42 13.59 12.93 13.51 0.3M
2021-02-02 13.60 13.71 13.26 13.61 0.3M
2021-02-01 12.72 13.35 12.25 13.35 0.6M
2021-01-29 12.76 13.08 12.27 12.50 0.5M
2021-01-28 12.79 13.36 12.63 12.97 0.3M
2021-01-27 13.24 13.51 12.55 12.79 0.5M
2021-01-26 13.23 13.56 13.20 13.47 0.3M
2021-01-25 12.72 13.47 12.66 13.17 0.5M
2021-01-22 12.57 12.94 12.50 12.86 0.2M
2021-01-21 13.00 13.03 12.47 12.81 0.3M
2021-01-20 12.32 13.15 12.20 13.00 0.7M
2021-01-19 12.50 12.59 12.12 12.25 0.3M
2021-01-15 11.83 12.49 11.77 12.40 0.5M
2021-01-14 11.88 12.19 11.76 12.00 0.5M
2021-01-13 11.37 11.81 11.37 11.76 0.3M
2021-01-12 11.33 11.38 10.99 11.36 0.5M
2021-01-11 11.48 11.70 11.17 11.30 0.3M
2021-01-08 11.48 11.85 11.47 11.73 0.4M
2021-01-07 11.58 11.58 11.20 11.44 0.4M
2021-01-06 11.34 11.70 11.20 11.50 0.5M
2021-01-05 11.40 11.65 11.34 11.34 0.4M
2021-01-04 12.65 12.75 11.36 11.38 0.9M