MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DRN — Direxion Daily Real Estate Bull 3X ETF
NYSE ArcaDirexion Daily Real Estate Bull 3X ETF
$8.21
+0.05(+0.61%)
- O
- 8.25
- H
- 8.50
- L
- 8.19
- V
- 1.52M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$8.21
Period Return-8.37%
Period High$12.21
Period Low$7.98
Avg Daily Volume842.1K
Total Trading Days365
DRN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $8.25 | $8.50 | $8.19 | $8.21 | +$0.05 | +0.61% | 1,518,941 | $8.29 | $8.19 $8.50 |
| Oct 1, 2026 | $8.29 | $8.29 | $7.98 | $8.16 | $-0.13 | -1.57% | 2,068,616 | $8.10 | $7.98 $8.29 |
| Sep 30, 2026 | $8.68 | $8.68 | $8.27 | $8.29 | $-0.26 | -3.04% | 1,080,606 | $8.39 | $8.27 $8.68 |
| Sep 29, 2026 | $8.53 | $8.66 | $8.38 | $8.55 | $-0.02 | -0.23% | 909,885 | $8.51 | $8.38 $8.66 |
| Sep 28, 2026 | $8.70 | $8.79 | $8.48 | $8.57 | $-0.13 | -1.49% | 1,324,924 | $8.59 | $8.48 $8.79 |
| Sep 25, 2026 | $8.82 | $8.85 | $8.55 | $8.70 | $-0.07 | -0.80% | 1,735,196 | $8.67 | $8.55 $8.85 |
| Sep 24, 2026 | $9.00 | $9.02 | $8.74 | $8.77 | $-0.14 | -1.57% | 1,859,448 | $8.86 | $8.74 $9.02 |
| Sep 23, 2026 | $9.10 | $9.26 | $8.87 | $8.91 | $-0.42 | -4.50% | 2,136,615 | $9.05 | $8.87 $9.26 |
| Sep 22, 2026 | $9.44 | $9.44 | $9.27 | $9.33 | $-0.13 | -1.37% | 1,653,802 | $9.36 | $9.27 $9.44 |
| Sep 21, 2026 | $9.27 | $9.49 | $9.26 | $9.46 | +$0.27 | +2.94% | 1,876,224 | $9.42 | $9.26 $9.49 |
| Sep 18, 2026 | $9.29 | $9.36 | $9.17 | $9.19 | $-0.28 | -2.96% | 1,787,289 | $9.28 | $9.17 $9.36 |
| Sep 17, 2026 | $9.56 | $9.61 | $9.40 | $9.47 | +$0.09 | +0.96% | 1,608,327 | $9.50 | $9.40 $9.61 |
| Sep 16, 2026 | $9.58 | $9.84 | $9.25 | $9.38 | $-0.18 | -1.88% | 1,964,747 | $9.61 | $9.25 $9.84 |
| Sep 15, 2026 | $9.67 | $9.67 | $9.31 | $9.56 | $-0.05 | -0.52% | 2,717,748 | $9.52 | $9.31 $9.67 |
| Sep 14, 2026 | $9.78 | $9.91 | $9.49 | $9.61 | $-0.17 | -1.74% | 1,588,766 | $9.67 | $9.49 $9.91 |
| Sep 11, 2026 | $9.74 | $9.89 | $9.68 | $9.78 | +$0.22 | +2.30% | 1,613,680 | $9.81 | $9.68 $9.89 |
| Sep 10, 2026 | $9.82 | $9.94 | $9.50 | $9.56 | $-0.27 | -2.75% | 1,420,200 | $9.65 | $9.50 $9.94 |
| Sep 9, 2026 | $10.08 | $10.16 | $9.79 | $9.83 | $-0.33 | -3.25% | 1,961,248 | $9.86 | $9.79 $10.16 |
| Sep 8, 2026 | $10.10 | $10.40 | $10.05 | $10.16 | +$0.00 | +0.00% | 1,521,618 | $10.26 | $10.05 $10.40 |
| Sep 4, 2026 | $10.23 | $10.42 | $10.15 | $10.16 | $-0.25 | -2.40% | 1,737,653 | $10.31 | $10.15 $10.42 |
| Sep 3, 2026 | $10.22 | $10.42 | $10.14 | $10.41 | +$0.34 | +3.38% | 1,594,874 | $10.34 | $10.14 $10.42 |
| Sep 2, 2026 | $10.26 | $10.28 | $9.94 | $10.07 | $-0.22 | -2.14% | 1,901,726 | $10.07 | $9.94 $10.28 |
| Sep 1, 2026 | $10.27 | $10.52 | $10.18 | $10.29 | $-0.06 | -0.58% | 2,524,257 | $10.32 | $10.18 $10.52 |
| Aug 31, 2026 | $10.50 | $10.50 | $10.16 | $10.35 | $-0.25 | -2.36% | 1,526,992 | $10.28 | $10.16 $10.50 |
| Aug 28, 2026 | $10.83 | $10.90 | $10.53 | $10.60 | $-0.14 | -1.30% | 1,396,090 | $10.67 | $10.53 $10.90 |
| Aug 27, 2026 | $10.92 | $11.01 | $10.72 | $10.74 | $-0.33 | -2.98% | 1,615,067 | $10.82 | $10.72 $11.01 |
| Aug 26, 2026 | $11.26 | $11.33 | $11.04 | $11.07 | $-0.19 | -1.69% | 1,483,663 | $11.14 | $11.04 $11.33 |
| Aug 25, 2026 | $11.19 | $11.34 | $11.11 | $11.26 | +$0.00 | +0.00% | 1,198,066 | $11.27 | $11.11 $11.34 |
| Aug 24, 2026 | $11.13 | $11.29 | $10.98 | $11.26 | +$0.21 | +1.90% | 1,068,369 | $11.11 | $10.98 $11.29 |
| Aug 21, 2026 | $11.17 | $11.20 | $10.95 | $11.05 | $-0.03 | -0.27% | 791,344 | $11.05 | $10.95 $11.20 |