Get the Stockscreener App
18.99
1.30%
-0.25
Pre-market:
19.28
0.29
+1.53%
Direxion Daily Real Estate Bear 3 X Etf Stock (DRV) Price History
The historical daily chart and data for Direxion Daily Real Estate Bear 3 X Etf stock (DRV), adjusted for splits and dividends, show that the latest closing stock price as of May 26, 2026, is $18.99.
- Direxion Daily Real Estate Bear 3 X Etf all-time high stock price is $2,597.00, occurred on March 20, 2014.
- The lowest Direxion Daily Real Estate Bear 3 X Etf stock price recorded was $18.70 on May 06, 2026. Since then, Direxion Daily Real Estate Bear 3 X Etf's stock price has risen over 1.55% to $18.99 now.
- The 52-week high stock price for DRV is $27.75, representing a 46.13% increase from the current share price, occurred on December 22, 2025.
- The 52-week low stock price for DRV is $18.70, indicating a -1.53% decrease from the current share price, occurred on May 06, 2026.
- The closing price of Direxion Daily Real Estate Bear 3 X Etf (DRV) stock in the beginning of 2025 was $32.88. The stock closed the year at $53.96, a gain of over 64.11% for the year.
The table below shows more information about DRV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $19.18 | $18.78 | $0.40 | 137,901.0 | -1.30% |
| May 22, 2026 | $19.57 | $18.93 | $0.64 | 183,157.0 | +0.00% |
| May 21, 2026 | $19.93 | $19.24 | $0.69 | 99,009.0 | -0.88% |
| May 20, 2026 | $20.02 | $19.38 | $0.6449 | 213,877.0 | -3.38% |
| May 19, 2026 | $20.57 | $19.93 | $0.64 | 76,644.0 | -0.84% |
| May 18, 2026 | $21.02 | $20.23 | $0.7875 | 88,746.0 | -3.80% |
| May 15, 2026 | $21.11 | $20.30 | $0.809 | 132,753.0 | +4.99% |
| May 14, 2026 | $20.10 | $19.45 | $0.65 | 53,063.0 | +1.93% |
| May 13, 2026 | $20.00 | $19.21 | $0.79 | 74,708.0 | +2.55% |
| May 12, 2026 | $19.53 | $19.04 | $0.49 | 183,683.0 | +0.10% |
| May 11, 2026 | $19.38 | $18.90 | $0.4799 | 48,694.0 | -1.49% |
| May 08, 2026 | $19.46 | $18.99 | $0.47 | 32,747.0 | +0.46% |
| May 07, 2026 | $19.63 | $18.98 | $0.655 | 46,869.0 | +2.22% |
| May 06, 2026 | $19.30 | $18.70 | $0.60 | 173,017.0 | -4.00% |
| May 05, 2026 | $20.12 | $19.58 | $0.5399 | 153,611.0 | -0.35% |
| May 04, 2026 | $20.05 | $19.35 | $0.70 | 244,923.0 | +1.43% |
| May 01, 2026 | $19.65 | $19.21 | $0.4394 | 156,340.0 | +0.83% |
| Apr 30, 2026 | $20.75 | $19.29 | $1.46 | 306,899.0 | -5.23% |
| Apr 29, 2026 | $20.62 | $19.91 | $0.7099 | 241,966.0 | +0.94% |
| Apr 28, 2026 | $20.88 | $20.02 | $0.865 | 179,165.0 | -2.08% |
Direxion Daily Real Estate Bear 3 X Etf Stock (DRV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Direxion Daily Real Estate Bear 3 X Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DRV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Direxion Daily Real Estate Bear 3 X Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Direxion Daily Real Estate Bear 3 X Etf Stock (DRV) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $21.11 | $18.70 | $2.41 | 2,237,643.0 | -1.96% |
| Apr, 2026 | $25.25 | $19.07 | $6.18 | 3,387,178.0 | -22.49% |
| Mar, 2026 | $26.64 | $20.46 | $6.18 | 3,469,649.0 | +20.32% |
| Feb, 2026 | $26.22 | $20.50 | $5.72 | 3,709,614.0 | -15.29% |
| Jan, 2026 | $27.43 | $23.02 | $4.41 | 1,770,140.0 | -7.54% |
Direxion Daily Real Estate Bear 3 X Etf Stock (DRV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $27.75 | $25.25 | $2.50 | 1,448,026.0 | +4.27% |
| Nov, 2025 | $27.16 | $24.52 | $2.64 | 2,438,892.0 | -4.51% |
| Oct, 2025 | $26.73 | $22.64 | $4.09 | 3,862,332.0 | +9.54% |
| Sep, 2025 | $25.67 | $23.42 | $2.25 | 1,819,997.0 | -1.13% |
| Aug, 2025 | $26.80 | $23.42 | $3.38 | 2,103,456.0 | -5.56% |
| Jul, 2025 | $25.86 | $22.83 | $3.03 | 2,655,027.0 | +0.59% |
| Jun, 2025 | $26.97 | $23.56 | $3.41 | 2,338,754.0 | -0.77% |
| May, 2025 | $28.13 | $24.56 | $3.57 | 3,432,287.0 | -2.62% |
| Apr, 2025 | $41.00 | $25.73 | $15.27 | 5,828,049.0 | -0.95% |
| Mar, 2025 | $29.64 | $23.82 | $5.82 | 3,269,314.0 | +6.29% |
| Feb, 2025 | $29.33 | $24.66 | $4.67 | 2,940,278.0 | -10.80% |
| Jan, 2025 | $33.34 | $26.71 | $6.62 | 4,657,694.0 | -5.70% |
Direxion Daily Real Estate Bear 3 X Etf Stock (DRV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $32.21 | $22.90 | $9.31 | 3,438,996.0 | +32.92% |
| Nov, 2024 | $27.31 | $22.02 | $5.30 | 2,906,025.0 | -11.35% |
| Oct, 2024 | $26.28 | $22.77 | $3.51 | 3,420,685.0 | +10.71% |
| Sep, 2024 | $26.20 | $22.41 | $3.79 | 3,295,972.0 | -9.71% |
| Aug, 2024 | $31.50 | $25.25 | $6.25 | 3,871,316.0 | -14.70% |
| Jul, 2024 | $38.65 | $29.13 | $9.52 | 3,075,765.0 | -18.82% |
| Jun, 2024 | $40.44 | $36.20 | $4.23 | 2,030,772.0 | -5.61% |
| May, 2024 | $45.80 | $36.30 | $9.50 | 3,837,239.0 | -13.63% |
| Apr, 2024 | $47.66 | $34.73 | $12.93 | 4,868,262.0 | +29.77% |
| Mar, 2024 | $38.58 | $33.85 | $4.73 | 4,279,813.0 | -5.84% |
| Feb, 2024 | $43.22 | $36.43 | $6.79 | 5,203,946.0 | -7.03% |
| Jan, 2024 | $40.27 | $33.39 | $6.88 | 6,013,118.0 | +16.32% |
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):