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
2025-09-26 9.40 9.68 9.40 9.64 0.4M
2025-09-25 9.38 9.56 9.35 9.35 0.6M
2025-09-24 9.67 9.70 9.43 9.44 0.6M
2025-09-23 9.52 9.78 9.51 9.73 0.5M
2025-09-22 9.47 9.62 9.33 9.57 0.5M
2025-09-19 9.67 9.69 9.47 9.48 0.5M
2025-09-18 9.59 9.76 9.54 9.62 1.1M
2025-09-17 9.70 10.04 9.59 9.60 1.3M
2025-09-16 9.81 9.86 9.57 9.64 0.8M
2025-09-15 9.91 9.99 9.73 9.79 0.7M
2025-09-12 9.93 10.00 9.81 9.83 0.5M
2025-09-11 9.60 10.04 9.57 9.97 0.8M
2025-09-10 9.53 9.74 9.48 9.51 0.8M
2025-09-09 9.49 9.54 9.40 9.53 0.6M
2025-09-08 9.40 9.57 9.32 9.57 1.0M
2025-09-05 9.65 9.90 9.58 9.75 0.8M
2025-09-04 9.40 9.52 9.22 9.46 0.7M
2025-09-03 9.28 9.41 9.20 9.29 0.8M
2025-09-02 9.59 9.65 9.27 9.37 0.8M
2025-08-29 9.72 9.88 9.72 9.87 0.4M
2025-08-28 9.80 9.80 9.58 9.74 0.6M
2025-08-27 9.73 9.91 9.72 9.80 0.4M
2025-08-26 9.74 9.81 9.58 9.67 0.6M
2025-08-25 9.91 9.98 9.72 9.76 0.5M
2025-08-22 9.61 10.09 9.61 9.93 1.2M
2025-08-21 9.50 9.59 9.37 9.47 0.6M
2025-08-20 9.56 9.83 9.53 9.59 0.9M
2025-08-19 9.13 9.50 9.11 9.50 1.0M
2025-08-18 9.28 9.31 9.00 9.00 0.8M
2025-08-15 9.13 9.36 9.08 9.28 0.7M
2025-08-14 9.13 9.15 8.91 9.13 0.7M
2025-08-13 9.21 9.32 9.06 9.29 0.7M
2025-08-12 9.14 9.17 8.88 9.11 0.8M
2025-08-11 9.13 9.27 9.06 9.08 0.5M
2025-08-08 9.50 9.55 9.20 9.25 0.5M
2025-08-07 9.55 9.55 9.30 9.50 0.3M
2025-08-06 9.65 9.69 9.37 9.39 0.3M
2025-08-05 9.56 9.70 9.40 9.59 0.4M
2025-08-04 9.40 9.61 9.32 9.54 0.4M
2025-08-01 9.68 9.69 9.13 9.30 1.1M
2025-07-31 9.73 9.86 9.34 9.40 1.1M
2025-07-30 10.27 10.34 9.72 9.90 0.6M
2025-07-29 9.95 10.37 9.86 10.37 0.9M
2025-07-28 10.32 10.32 9.84 9.85 0.8M
2025-07-25 10.46 10.46 10.07 10.41 0.3M
2025-07-24 10.41 10.54 10.37 10.41 0.4M
2025-07-23 10.46 10.50 10.32 10.46 0.6M
2025-07-22 9.98 10.42 9.97 10.38 0.5M
2025-07-21 9.90 10.07 9.80 9.88 0.6M
2025-07-18 9.73 9.84 9.63 9.76 0.4M
2025-07-17 9.70 9.77 9.55 9.68 0.5M
2025-07-16 9.55 9.73 9.43 9.69 0.5M
2025-07-15 9.80 9.82 9.33 9.38 0.7M
2025-07-14 9.59 9.80 9.57 9.80 0.3M
2025-07-11 9.49 9.67 9.31 9.61 0.3M
2025-07-10 9.50 9.82 9.42 9.64 0.4M
2025-07-09 9.57 9.57 9.38 9.50 0.4M
2025-07-08 9.44 9.63 9.38 9.49 0.5M
2025-07-07 9.77 9.94 9.38 9.54 0.7M
2025-07-03 9.84 9.88 9.66 9.78 0.5M
2025-07-02 9.67 9.83 9.54 9.77 0.5M
2025-07-01 9.50 9.93 9.45 9.73 0.8M
2025-06-30 9.38 9.56 9.03 9.55 0.5M
2025-06-27 9.21 9.61 9.19 9.34 0.8M
2025-06-26 9.46 9.46 8.91 9.25 1.3M
2025-06-25 10.04 10.04 9.40 9.42 1.6M
2025-06-24 10.08 10.28 9.92 10.17 0.8M
2025-06-23 9.76 10.13 9.71 10.04 0.7M
2025-06-20 9.75 9.94 9.65 9.66 0.4M
2025-06-18 9.64 9.91 9.55 9.69 0.6M
2025-06-17 9.70 9.82 9.55 9.64 0.3M
2025-06-16 9.78 10.10 9.66 9.75 0.3M
2025-06-13 9.84 9.94 9.53 9.72 0.4M
2025-06-12 9.87 10.04 9.80 10.01 0.3M
2025-06-11 10.03 10.13 9.72 9.85 0.5M
2025-06-10 9.79 10.01 9.78 10.00 0.3M
2025-06-09 9.75 9.94 9.56 9.74 0.4M
2025-06-06 9.78 9.92 9.62 9.75 0.3M
2025-06-05 9.76 9.85 9.55 9.67 0.6M
2025-06-04 9.64 9.82 9.47 9.72 0.4M
2025-06-03 9.62 9.65 9.38 9.62 0.4M
2025-06-02 9.46 9.73 9.20 9.72 0.5M
2025-05-30 9.56 9.76 9.39 9.68 0.4M
2025-05-29 9.48 9.78 9.38 9.68 0.5M
2025-05-28 9.44 9.44 9.21 9.41 0.3M
2025-05-27 9.20 9.49 9.10 9.42 0.5M
2025-05-23 8.93 9.05 8.81 8.98 0.4M
2025-05-22 9.12 9.13 8.75 8.96 0.7M
2025-05-21 9.66 9.76 9.05 9.07 0.7M
2025-05-20 9.76 9.93 9.71 9.86 0.3M
2025-05-19 9.68 10.04 9.67 10.01 0.4M
2025-05-16 9.59 9.97 9.54 9.95 0.4M
2025-05-15 9.11 9.61 9.11 9.61 0.6M
2025-05-14 9.27 9.27 8.96 9.10 0.8M
2025-05-13 9.67 9.72 9.24 9.34 1.2M
2025-05-12 10.01 10.02 9.59 9.74 0.8M
2025-05-09 9.60 9.81 9.49 9.73 0.5M
2025-05-08 9.85 9.85 9.50 9.56 0.7M
2025-05-07 9.72 9.94 9.65 9.70 0.6M
2025-05-06 9.75 9.94 9.58 9.72 0.4M
2025-05-05 9.87 10.08 9.73 9.92 0.3M
2025-05-02 9.82 10.05 9.82 9.94 0.8M
2025-05-01 9.57 9.86 9.44 9.60 0.6M
2025-04-30 9.25 9.64 9.06 9.55 0.7M
2025-04-29 9.18 9.53 9.15 9.41 0.6M
2025-04-28 9.04 9.26 8.95 9.21 0.4M
2025-04-25 9.13 9.17 8.86 9.04 0.7M
2025-04-24 9.00 9.28 8.87 9.06 0.9M
2025-04-23 9.30 9.50 8.84 9.01 1.2M
2025-04-22 8.81 9.08 8.69 8.96 1.0M
2025-04-21 8.77 8.84 8.12 8.45 1.0M
2025-04-17 8.68 9.21 8.68 9.02 0.6M
2025-04-16 8.75 8.95 8.44 8.60 0.8M
2025-04-15 8.58 8.81 8.49 8.64 0.5M
2025-04-14 8.25 8.72 8.19 8.58 0.8M
2025-04-11 7.66 8.10 7.36 8.07 0.6M
2025-04-10 8.03 8.28 7.15 7.75 2.4M
2025-04-09 6.71 8.37 6.31 8.26 3.6M
2025-04-08 8.18 8.22 6.81 7.08 1.8M
2025-04-07 7.81 8.54 7.09 7.67 2.5M
2025-04-04 9.26 9.37 8.20 8.22 2.3M
2025-04-03 10.01 10.46 9.49 9.54 2.0M
2025-04-02 10.34 10.55 10.13 10.50 0.7M
2025-04-01 10.39 10.44 9.96 10.35 0.8M
2025-03-31 10.12 10.51 10.05 10.32 0.8M
2025-03-28 10.15 10.17 9.83 10.02 0.9M
2025-03-27 10.14 10.38 9.96 10.05 0.6M
2025-03-26 10.00 10.24 9.97 10.11 0.5M
2025-03-25 10.29 10.33 9.78 9.97 0.5M
2025-03-24 10.12 10.46 10.02 10.39 0.6M
2025-03-21 10.19 10.19 9.79 9.98 0.5M
2025-03-20 10.38 10.48 10.18 10.30 0.5M
2025-03-19 10.34 10.57 10.07 10.34 0.8M
2025-03-18 10.49 10.65 10.18 10.31 0.9M
2025-03-17 9.98 10.60 9.98 10.50 0.8M
2025-03-14 9.69 10.00 9.53 9.99 0.6M
2025-03-13 10.01 10.19 9.39 9.45 0.9M
2025-03-12 10.17 10.27 9.93 10.02 0.9M
2025-03-11 10.56 10.66 9.96 10.14 1.6M
2025-03-10 10.69 11.10 10.32 10.50 1.3M
2025-03-07 10.70 10.91 10.39 10.77 1.8M
2025-03-06 11.21 11.33 10.57 10.62 1.6M
2025-03-05 10.87 11.66 10.87 11.55 1.1M
2025-03-04 11.65 11.94 11.18 11.22 1.5M
2025-03-03 11.48 11.84 11.39 11.64 1.2M
2025-02-28 11.31 11.45 11.01 11.40 1.1M
2025-02-27 11.02 11.33 10.94 11.13 0.8M
2025-02-26 11.25 11.31 10.92 10.99 0.7M
2025-02-25 10.94 11.33 10.93 11.20 0.8M
2025-02-24 10.70 11.00 10.57 10.82 0.6M
2025-02-21 10.97 11.01 10.52 10.70 0.7M
2025-02-20 10.76 11.03 10.58 10.97 0.9M
2025-02-19 10.54 10.82 10.51 10.76 0.5M
2025-02-18 10.50 10.83 10.49 10.68 0.6M
2025-02-14 10.82 10.92 10.59 10.60 1.0M
2025-02-13 10.43 10.82 10.32 10.74 1.0M
2025-02-12 10.25 10.60 10.13 10.49 0.7M
2025-02-11 10.45 10.77 10.40 10.76 0.4M
2025-02-10 10.61 10.66 10.32 10.60 0.6M
2025-02-07 10.70 10.79 10.42 10.54 0.7M
2025-02-06 10.72 10.80 10.47 10.69 0.8M
2025-02-05 10.36 10.68 10.17 10.59 0.9M
2025-02-04 10.02 10.20 9.82 10.13 0.8M
2025-02-03 9.85 10.24 9.64 10.14 1.3M
2025-01-31 10.23 10.49 10.10 10.18 0.9M
2025-01-30 10.19 10.49 10.00 10.27 1.0M
2025-01-29 10.28 10.32 9.74 9.86 1.0M
2025-01-28 10.57 10.57 10.13 10.23 0.9M
2025-01-27 10.22 10.66 10.21 10.64 2.0M
2025-01-24 10.12 10.53 10.12 10.33 0.8M
2025-01-23 10.09 10.25 9.79 10.25 0.8M
2025-01-22 10.43 10.50 9.98 10.00 1.1M
2025-01-21 10.14 10.60 10.13 10.56 1.9M
2025-01-17 10.16 10.20 10.01 10.05 1.8M
2025-01-16 9.52 10.06 9.39 10.03 1.4M
2025-01-15 9.95 10.06 9.39 9.42 2.5M
2025-01-14 9.17 9.35 9.09 9.28 0.8M
2025-01-13 8.67 9.07 8.64 9.04 1.2M
2025-01-10 9.01 9.04 8.71 8.72 1.7M
2025-01-08 9.30 9.44 9.05 9.44 0.9M
2025-01-07 9.61 9.77 9.25 9.33 1.5M
2025-01-06 9.95 10.06 9.51 9.54 1.6M
2025-01-03 9.60 9.99 9.55 9.95 1.2M
2025-01-02 9.82 9.94 9.48 9.57 2.3M