Direxion Daily Real Estate Bear 3X ETF (DRV)
38.87
+2.34 (+6.41%)
USD |
NYSEARCA |
Feb 03, 16:00
38.80
-0.07 (-0.18%)
After-Hours: 19:59
DRV Price: 38.87 for Feb. 3, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Feb 03, 2023 | 38.00 | 40.28 | 38.00 | 38.87 | 879790.0 |
| Feb 02, 2023 | 38.18 | 38.18 | 35.44 | 36.53 | 721461.0 |
| Feb 01, 2023 | 40.54 | 41.88 | 38.37 | 39.21 | 921172.0 |
| Jan 31, 2023 | 42.49 | 42.74 | 39.91 | 40.09 | 608299.0 |
| Jan 30, 2023 | 41.71 | 42.46 | 40.47 | 42.44 | 509437.0 |
| Jan 27, 2023 | 42.38 | 42.54 | 40.40 | 40.97 | 496735.0 |
| Jan 26, 2023 | 42.71 | 43.46 | 42.02 | 42.07 | 369879.0 |
| Jan 25, 2023 | 44.41 | 44.74 | 43.25 | 43.52 | 422018.0 |
| Jan 24, 2023 | 44.18 | 46.70 | 43.06 | 43.61 | 355324.0 |
| Jan 23, 2023 | 44.47 | 45.40 | 43.23 | 44.06 | 403751.0 |
| Jan 20, 2023 | 46.18 | 47.87 | 44.33 | 44.35 | 585696.0 |
| Jan 19, 2023 | 45.82 | 46.27 | 44.33 | 46.01 | 509511.0 |
| Jan 18, 2023 | 42.65 | 45.53 | 42.55 | 45.38 | 608204.0 |
| Jan 17, 2023 | 43.41 | 43.66 | 42.53 | 43.37 | 348467.0 |
| Jan 13, 2023 | 44.09 | 44.34 | 42.84 | 43.43 | 714045.0 |
| Jan 12, 2023 | 43.53 | 45.01 | 42.29 | 42.84 | 1.181M |
| Jan 11, 2023 | 48.16 | 48.16 | 44.02 | 44.20 | 1.283M |
| Jan 10, 2023 | 50.50 | 51.25 | 49.30 | 49.30 | 620734.0 |
| Jan 09, 2023 | 49.02 | 50.23 | 48.00 | 49.71 | 645014.0 |
| Jan 06, 2023 | 53.11 | 54.30 | 49.09 | 49.79 | 907614.0 |
| Jan 05, 2023 | 51.25 | 54.56 | 51.25 | 54.13 | 639669.0 |
| Jan 04, 2023 | 52.12 | 52.76 | 48.44 | 49.93 | 1.131M |
| Jan 03, 2023 | 52.62 | 55.56 | 51.40 | 53.66 | 661973.0 |
| Dec 30, 2022 | 53.80 | 55.90 | 53.20 | 53.96 | 581310.0 |
| Dec 29, 2022 | 55.14 | 55.61 | 52.24 | 52.62 | 483589.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
30.23
Minimum
Apr 20 2022
775.00
Maximum
Feb 08 2018
224.73
Average
145.00
Median
Jun 10 2020