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%
DRV — Direxion Daily Real Estate Bear 3X ETF
NYSE ArcaDirexion Daily Real Estate Bear 3X ETF
$23.50
-0.21(-0.89%)
- O
- 23.25
- H
- 23.60
- L
- 22.69
- V
- 189.25K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$23.50
Period Return-15.44%
Period High$28.75
Period Low$16.26
Avg Daily Volume132.7K
Total Trading Days365
DRV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $23.25 | $23.60 | $22.69 | $23.50 | $-0.21 | -0.89% | 189,253 | $23.18 | $22.69 $23.60 |
| Oct 1, 2026 | $23.34 | $24.18 | $23.34 | $23.71 | +$0.42 | +1.80% | 175,396 | $23.86 | $23.34 $24.18 |
| Sep 30, 2026 | $22.42 | $23.39 | $22.14 | $23.29 | +$0.69 | +3.05% | 137,001 | $23.02 | $22.14 $23.39 |
| Sep 29, 2026 | $22.61 | $23.03 | $22.34 | $22.60 | +$0.03 | +0.13% | 147,361 | $22.70 | $22.34 $23.03 |
| Sep 28, 2026 | $22.05 | $22.78 | $21.97 | $22.57 | +$0.31 | +1.39% | 149,786 | $22.50 | $21.97 $22.78 |
| Sep 25, 2026 | $22.09 | $22.55 | $21.90 | $22.26 | +$0.20 | +0.91% | 105,880 | $22.22 | $21.90 $22.55 |
| Sep 24, 2026 | $21.62 | $22.08 | $21.40 | $22.06 | +$0.35 | +1.61% | 92,998 | $21.77 | $21.40 $22.08 |
| Sep 23, 2026 | $21.06 | $21.78 | $20.91 | $21.71 | +$0.97 | +4.68% | 118,858 | $21.39 | $20.91 $21.78 |
| Sep 22, 2026 | $20.60 | $20.88 | $20.53 | $20.74 | $-0.04 | -0.19% | 66,713 | $20.73 | $20.53 $20.88 |
| Sep 21, 2026 | $21.24 | $21.25 | $20.71 | $20.78 | $-0.63 | -2.94% | 101,348 | $20.92 | $20.71 $21.25 |
| Sep 18, 2026 | $21.31 | $21.45 | $21.07 | $21.41 | +$0.65 | +3.13% | 72,168 | $21.25 | $21.07 $21.45 |
| Sep 17, 2026 | $20.51 | $20.92 | $20.46 | $20.76 | $-0.26 | -1.24% | 151,592 | $20.70 | $20.46 $20.92 |
| Sep 16, 2026 | $20.55 | $21.27 | $20.04 | $21.02 | +$0.44 | +2.14% | 137,179 | $20.71 | $20.04 $21.27 |
| Sep 15, 2026 | $20.32 | $21.11 | $20.32 | $20.58 | +$0.09 | +0.44% | 218,571 | $20.68 | $20.32 $21.11 |
| Sep 14, 2026 | $20.03 | $20.74 | $19.88 | $20.49 | +$0.35 | +1.74% | 213,571 | $20.39 | $19.88 $20.74 |
| Sep 11, 2026 | $20.26 | $20.35 | $19.91 | $20.14 | $-0.46 | -2.23% | 252,300 | $20.12 | $19.91 $20.35 |
| Sep 10, 2026 | $20.00 | $20.74 | $19.88 | $20.60 | +$0.52 | +2.59% | 157,618 | $20.41 | $19.88 $20.74 |
| Sep 9, 2026 | $19.52 | $20.12 | $19.44 | $20.08 | +$0.64 | +3.29% | 75,313 | $19.91 | $19.44 $20.12 |
| Sep 8, 2026 | $19.54 | $19.64 | $18.94 | $19.44 | +$0.06 | +0.31% | 112,282 | $19.27 | $18.94 $19.64 |
| Sep 4, 2026 | $19.15 | $19.44 | $18.96 | $19.38 | +$0.44 | +2.30% | 70,785 | $19.21 | $18.96 $19.44 |
| Sep 3, 2026 | $19.41 | $19.45 | $18.92 | $18.95 | $-0.69 | -3.49% | 196,435 | $19.21 | $18.92 $19.45 |
| Sep 2, 2026 | $19.34 | $19.84 | $19.34 | $19.63 | +$0.45 | +2.35% | 101,568 | $19.66 | $19.34 $19.84 |
| Sep 1, 2026 | $19.20 | $19.41 | $18.80 | $19.18 | +$0.06 | +0.31% | 131,790 | $19.12 | $18.80 $19.41 |
| Aug 31, 2026 | $18.94 | $19.43 | $18.87 | $19.12 | +$0.44 | +2.36% | 129,849 | $19.19 | $18.87 $19.43 |
| Aug 28, 2026 | $18.32 | $18.75 | $18.23 | $18.68 | +$0.28 | +1.52% | 202,955 | $18.54 | $18.23 $18.75 |
| Aug 27, 2026 | $18.03 | $18.42 | $17.95 | $18.40 | +$0.53 | +2.97% | 84,306 | $18.21 | $17.95 $18.42 |
| Aug 26, 2026 | $17.62 | $17.91 | $17.47 | $17.87 | +$0.33 | +1.88% | 87,341 | $17.70 | $17.47 $17.91 |
| Aug 25, 2026 | $17.59 | $17.79 | $17.44 | $17.54 | $-0.01 | -0.06% | 79,066 | $17.53 | $17.44 $17.79 |
| Aug 24, 2026 | $17.80 | $18.01 | $17.53 | $17.55 | $-0.36 | -2.01% | 189,481 | $17.68 | $17.53 $18.01 |
| Aug 21, 2026 | $17.66 | $18.03 | $17.66 | $17.91 | +$0.07 | +0.39% | 127,028 | $17.85 | $17.66 $18.03 |