NYSEArca - Delayed Quote
USD
Direxion Daily Real Estate Bear 3X Shares (DRV)
19.87
-0.13
(-0.65%)
At close: October 30 at 4:00:00 PM EDT
Trade DRV on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
19.50
20.02
19.36
19.87
19.87
133,400
Oct 29, 2026
20.50
20.51
19.82
20.00
20.00
147,800
Oct 28, 2026
20.94
21.84
20.94
21.38
21.38
60,500
Oct 27, 2026
20.77
21.15
20.57
20.89
20.89
125,500
Oct 26, 2026
20.66
20.66
20.10
20.37
20.37
87,900
Oct 23, 2026
20.00
21.00
19.83
20.72
20.72
70,800
Oct 22, 2026
21.45
21.58
20.65
20.76
20.76
134,400
Oct 21, 2026
20.77
21.54
20.67
21.45
21.45
147,100
Oct 20, 2026
21.65
21.65
20.83
20.93
20.93
134,400
Oct 19, 2026
21.38
22.17
21.38
22.05
22.05
92,300
Oct 16, 2026
21.36
21.62
20.88
21.30
21.30
88,600
Oct 15, 2026
21.45
21.81
21.30
21.55
21.55
147,200
Oct 14, 2026
21.87
22.63
21.80
22.38
22.38
170,000
Oct 13, 2026
21.27
22.21
20.90
21.83
21.83
64,200
Oct 12, 2026
22.10
22.31
21.66
21.66
21.66
165,800
Oct 9, 2026
22.99
22.99
22.04
22.18
22.18
162,600
Oct 8, 2026
24.00
24.44
23.35
23.44
23.44
172,200
Oct 7, 2026
22.99
23.96
22.99
23.96
23.96
123,100
Oct 6, 2026
23.59
23.59
22.79
22.99
22.99
93,100
Oct 5, 2026
23.65
24.20
23.41
23.80
23.80
126,800
Oct 2, 2026
23.25
23.60
22.69
23.50
23.50
190,200
Oct 1, 2026
23.34
24.18
23.34
23.71
23.71
175,400
Sep 30, 2026
22.42
23.39
22.14
23.29
23.29
136,700
Sep 29, 2026
22.61
23.03
22.34
22.60
22.60
147,100
Sep 28, 2026
22.05
22.78
21.97
22.57
22.57
149,500
Sep 25, 2026
22.09
22.55
21.90
22.26
22.26
105,800
Sep 24, 2026
21.62
22.08
21.40
22.06
22.06
93,000
Sep 23, 2026
21.06
21.78
20.91
21.71
21.71
118,900
Sep 22, 2026
0.154
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
20.60
20.88
20.53
20.74
20.74
66,700
Sep 21, 2026
21.24
21.25
20.71
20.78
20.63
101,300
Sep 18, 2026
21.31
21.45
21.07
21.41
21.25
72,200
Sep 17, 2026
20.51
20.92
20.46
20.76
20.61
151,600
Sep 16, 2026
20.55
21.27
20.04
21.02
20.86
136,500
Sep 15, 2026
20.32
21.11
20.32
20.58
20.43
218,100
Sep 14, 2026
20.03
20.74
19.88
20.49
20.34
213,600
Sep 11, 2026
20.26
20.35
19.91
20.14
19.99
252,300
Sep 10, 2026
20.00
20.74
19.88
20.60
20.45
157,500
Sep 9, 2026
19.52
20.12
19.44
20.08
19.93
75,300
Sep 8, 2026
19.54
19.64
18.94
19.44
19.30
112,300
Sep 4, 2026
19.15
19.44
18.96
19.38
19.24
70,800
Sep 3, 2026
19.41
19.45
18.92
18.95
18.81
196,400
Sep 2, 2026
19.34
19.84
19.34
19.63
19.48
101,600
Sep 1, 2026
19.20
19.41
18.80
19.18
19.04
131,700
Aug 31, 2026
18.94
19.43
18.87
19.12
18.98
129,600
Aug 28, 2026
18.32
18.75
18.23
18.68
18.54
202,800
Aug 27, 2026
18.03
18.42
17.95
18.40
18.26
84,000
Aug 26, 2026
17.62
17.91
17.47
17.87
17.74
87,300
Aug 25, 2026
17.59
17.79
17.44
17.54
17.41
79,100
Aug 24, 2026
17.80
18.01
17.53
17.55
17.42
189,200
Aug 21, 2026
17.66
18.03
17.66
17.91
17.78
127,000
Aug 20, 2026
18.08
18.08
17.59
17.84
17.71
87,300
Aug 19, 2026
18.02
18.38
17.89
17.92
17.79
267,500
Aug 18, 2026
17.86
18.44
17.75
18.42
18.28
148,400
Aug 17, 2026
17.68
18.26
17.68
18.17
18.04
153,400
Aug 14, 2026
17.71
17.87
17.57
17.63
17.50
219,800
Aug 13, 2026
18.20
18.25
17.70
17.79
17.66
75,300
Aug 12, 2026
18.97
19.00
18.55
18.55
18.41
45,000
Aug 11, 2026
18.93
19.16
18.76
19.14
19.00
50,400
Aug 10, 2026
18.15
18.87
18.15
18.65
18.51
89,500
Aug 7, 2026
18.20
18.20
17.65
17.95
17.82
38,000
Aug 6, 2026
17.40
18.33
17.29
18.17
18.04
84,700
Aug 5, 2026
17.62
18.26
17.62
17.72
17.59
112,100
Aug 4, 2026
17.98
18.59
17.64
17.71
17.58
126,600
Aug 3, 2026
17.68
18.04
17.47
17.70
17.57
84,300
Jul 31, 2026
17.70
18.10
17.64
17.85
17.72
229,300
Jul 30, 2026
16.84
17.92
16.84
17.53
17.40
264,200
Jul 29, 2026
16.87
17.09
16.54
16.82
16.70
152,000
Jul 28, 2026
16.59
16.77
16.26
16.77
16.65
138,000
Jul 27, 2026
16.73
17.14
16.70
17.01
16.88
135,100
Jul 24, 2026
17.59
17.59
16.60
16.84
16.72
307,900
Jul 23, 2026
17.93
18.15
17.62
17.98
17.85
69,100
Jul 22, 2026
17.56
18.02
17.56
17.89
17.76
299,700
Jul 21, 2026
17.66
17.87
17.52
17.71
17.58
146,300
Jul 20, 2026
17.42
17.83
17.31
17.61
17.48
186,500
Jul 17, 2026
17.25
17.61
16.82
17.42
17.29
152,000
Jul 16, 2026
18.25
18.32
17.31
17.37
17.24
102,900
Jul 15, 2026
18.55
18.65
17.87
18.43
18.29
208,200
Jul 14, 2026
18.32
18.66
18.27
18.57
18.43
136,100
Jul 13, 2026
18.43
18.52
17.98
18.31
18.17
289,500
Jul 10, 2026
18.50
19.06
18.47
18.61
18.47
242,800
Jul 9, 2026
18.84
19.00
18.54
18.86
18.72
127,400
Jul 8, 2026
18.16
18.99
18.16
18.96
18.82
155,000
Jul 7, 2026
18.49
18.50
17.75
18.03
17.90
101,100
Jul 6, 2026
18.20
19.01
18.20
18.78
18.64
64,900
Jul 2, 2026
18.87
18.87
18.33
18.34
18.20
52,600
Jul 1, 2026
19.03
19.09
18.47
18.93
18.79
42,300
Jun 30, 2026
18.50
19.13
18.50
19.10
18.96
84,800
Jun 29, 2026
17.87
18.47
17.73
18.01
17.88
71,100
Jun 26, 2026
18.12
18.23
17.61
17.63
17.50
118,900
Jun 25, 2026
18.34
19.00
18.25
18.42
18.28
54,300
Jun 24, 2026
18.13
18.81
18.13
18.52
18.38
45,600
Jun 23, 2026
0.165
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
19.01
19.05
18.28
18.40
18.26
81,400
Jun 22, 2026
20.08
20.08
19.09
19.35
19.04
66,300
Jun 18, 2026
19.34
20.10
19.34
20.08
19.76
91,800
Jun 17, 2026
18.77
20.03
18.59
19.94
19.62
194,400
Jun 16, 2026
18.43
18.65
18.07
18.51
18.22
44,100
Jun 15, 2026
18.07
18.76
17.84
18.65
18.35
296,400
Jun 12, 2026
18.53
18.53
17.98
18.18
17.89
103,600
Jun 11, 2026
18.46
18.93
18.35
18.71
18.41
147,200
Jun 10, 2026
18.48
18.59
18.26
18.59
18.29
72,800
Jun 9, 2026
19.71
19.71
18.36
18.64
18.34
313,500
Jun 8, 2026
19.15
20.00
18.99
19.90
19.58
166,200
Jun 5, 2026
19.60
19.64
18.60
19.04
18.74
196,600
Jun 4, 2026
19.90
20.21
19.44
19.44
19.13
158,500
Jun 3, 2026
20.85
20.85
20.05
20.70
20.37
61,000
Jun 2, 2026
20.92
21.25
20.67
20.74
20.41
59,500
Jun 1, 2026
20.30
21.05
20.30
21.05
20.72
90,700
May 29, 2026
19.61
20.23
19.54
20.03
19.71
60,200
May 28, 2026
19.17
19.56
19.00
19.42
19.11
142,600
May 27, 2026
19.17
19.17
18.68
19.13
18.83
162,900
May 26, 2026
19.02
19.18
18.78
18.99
18.69
138,000
May 22, 2026
19.15
19.57
18.93
19.24
18.93
183,200
May 21, 2026
19.72
19.93
19.24
19.24
18.93
99,000
May 20, 2026
20.03
20.03
19.38
19.41
19.10
214,400
May 19, 2026
20.35
20.57
19.93
20.09
19.77
76,600
May 18, 2026
20.85
21.02
20.23
20.26
19.94
88,900
May 15, 2026
20.30
21.11
20.30
21.06
20.73
132,900
May 14, 2026
19.54
20.10
19.45
20.06
19.74
53,300
May 13, 2026
19.21
20.00
19.21
19.68
19.37
74,800
May 12, 2026
19.28
19.53
19.04
19.19
18.89
183,700
May 11, 2026
19.12
19.38
18.90
19.17
18.87
48,700
May 8, 2026
19.23
19.46
18.99
19.46
19.15
32,800
May 7, 2026
19.05
19.63
18.98
19.37
19.06
46,900
May 6, 2026
19.30
19.30
18.70
18.95
18.65
173,500
May 5, 2026
19.81
20.12
19.58
19.74
19.43
156,100
May 4, 2026
19.63
20.05
19.35
19.81
19.50
244,900
May 1, 2026
19.22
19.65
19.21
19.53
19.22
156,400
Apr 30, 2026
20.75
20.75
19.29
19.37
19.06
307,000
Apr 29, 2026
20.32
20.62
19.91
20.44
20.12
243,900
Apr 28, 2026
20.37
20.88
20.02
20.25
19.93
179,200
Apr 27, 2026
20.49
20.70
20.00
20.68
20.35
137,700
Apr 24, 2026
20.00
20.21
19.71
20.20
19.88
99,700
Apr 23, 2026
20.64
20.64
19.90
19.97
19.65
64,300
Apr 22, 2026
19.99
20.86
19.75
20.68
20.35
168,300
Apr 21, 2026
19.07
20.26
19.07
20.22
19.90
144,300
Apr 20, 2026
19.50
19.50
19.10
19.12
18.82
175,400
Apr 17, 2026
20.01
20.12
19.23
19.31
19.00
258,100
Apr 16, 2026
20.87
20.87
20.19
20.22
19.90
121,100
Apr 15, 2026
20.73
21.19
20.73
20.76
20.43
90,700
Apr 14, 2026
21.38
21.59
20.68
20.70
20.37
199,200
Apr 13, 2026
22.01
22.05
21.33
21.35
21.01
94,200
Apr 10, 2026
21.65
21.90
21.43
21.65
21.31
84,000
Apr 9, 2026
22.32
22.50
21.18
21.71
21.37
249,200
Apr 8, 2026
22.37
22.71
22.08
22.23
21.88
234,900
Apr 7, 2026
23.58
23.91
23.16
23.40
23.03
164,200
Apr 6, 2026
23.78
23.78
23.15
23.32
22.95
77,800
Apr 2, 2026
25.25
25.25
23.42
23.57
23.20
180,700
Apr 1, 2026
25.00
25.05
24.39
24.66
24.27
132,300
Mar 31, 2026
25.39
25.84
24.38
24.99
24.59
137,100
Mar 30, 2026
25.60
26.42
25.08
26.17
25.75
125,800
Mar 27, 2026
25.99
26.64
25.71
26.51
26.09
95,800
Mar 26, 2026
26.40
26.44
25.36
25.98
25.57
171,500
Mar 25, 2026
25.40
26.29
25.38
25.98
25.57
92,700
Mar 24, 2026
0.249
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
25.96
26.02
25.15
25.89
25.48
175,700
Mar 23, 2026
24.45
25.58
24.45
25.52
24.87
250,300
Mar 20, 2026
23.69
26.35
23.69
26.13
25.46
267,100
Mar 19, 2026
23.90
24.25
23.53
23.84
23.23
178,900
Mar 18, 2026
22.56
23.67
22.56
23.67
23.07
203,900
Mar 17, 2026
22.25
22.59
21.98
22.54
21.97
110,000
Mar 16, 2026
22.80
22.86
22.29
22.72
22.14
97,600
Mar 13, 2026
23.01
23.33
22.60
23.28
22.69
154,600
Mar 12, 2026
23.52
23.70
22.99
23.45
22.85
147,100
Mar 11, 2026
22.50
23.14
22.50
23.01
22.42
114,400
Mar 10, 2026
22.40
22.58
21.62
22.17
21.61
268,500
Mar 9, 2026
23.00
23.60
21.87
22.08
21.52
205,700
Mar 6, 2026
21.89
22.51
21.89
22.19
21.62
123,300
Mar 5, 2026
21.50
22.07
21.42
21.47
20.92
105,100
Mar 4, 2026
21.07
21.58
20.84
20.90
20.37
97,400
Mar 3, 2026
21.43
22.06
20.77
20.96
20.43
195,300
Mar 2, 2026
21.22
21.40
20.46
20.68
20.15
169,900
Feb 27, 2026
21.16
21.19
20.50
20.77
20.24
135,600
Feb 26, 2026
21.33
21.34
20.92
21.06
20.52
95,600
Feb 25, 2026
20.96
21.45
20.91
21.33
20.79
101,300
Feb 24, 2026
21.08
21.29
20.81
20.92
20.39
145,700
Feb 23, 2026
21.23
21.30
20.59
21.03
20.49
378,900
Feb 20, 2026
21.52
21.58
21.12
21.12
20.58
69,200
Feb 19, 2026
21.50
21.87
21.16
21.60
21.05
103,000
Feb 18, 2026
20.57
21.54
20.57
21.43
20.88
178,900
Feb 17, 2026
20.98
21.34
20.53
20.53
20.01
173,400
Feb 13, 2026
22.06
22.15
20.96
21.20
20.66
296,800
Feb 12, 2026
21.74
22.14
20.80
22.13
21.57
545,700
Feb 11, 2026
22.12
22.35
21.83
22.23
21.66
233,300
Feb 10, 2026
23.00
23.18
22.04
22.23
21.66
350,800
Feb 9, 2026
23.54
24.03
23.10
23.16
22.57
222,900
Feb 6, 2026
24.24
24.50
23.48
23.60
23.00
236,700
Feb 5, 2026
24.54
25.30
24.45
24.85
24.22
144,600
Feb 4, 2026
25.39
25.51
24.14
24.46
23.84
153,400
Feb 3, 2026
25.56
26.22
25.22
25.72
25.06
100,300
Feb 2, 2026
24.48
25.43
24.32
25.38
24.73
54,200
Jan 30, 2026
25.03
25.50
24.52
24.52
23.90
48,600
Jan 29, 2026
25.46
25.62
24.50
24.63
24.00
60,400
Jan 28, 2026
24.86
25.76
24.71
25.61
24.96
70,800
Jan 27, 2026
24.64
25.17
24.64
24.90
24.27
31,400
Jan 26, 2026
24.62
24.95
24.40
24.87
24.24
21,300
Jan 23, 2026
25.00
25.44
24.71
24.88
24.25
54,100
Jan 22, 2026
24.11
25.07
24.08
25.04
24.40
74,800
Jan 21, 2026
24.24
24.89
23.89
24.25
23.63
95,400
Jan 20, 2026
23.62
24.63
23.60
24.55
23.92
140,300
Jan 16, 2026
24.24
24.27
23.02
23.22
22.63
221,400
Jan 15, 2026
24.30
24.45
23.83
24.11
23.50
162,400
Jan 14, 2026
25.40
25.50
24.56
24.56
23.93
119,400
Jan 13, 2026
26.00
26.75
25.40
25.46
24.81
115,100
Jan 12, 2026
25.98
26.35
25.67
26.04
25.38
51,900
Jan 9, 2026
26.55
26.55
25.79
26.28
25.61
64,500
Jan 8, 2026
27.37
27.43
25.99
26.33
25.66
85,000
Jan 7, 2026
25.50
26.96
25.35
26.96
26.27
130,400
Jan 6, 2026
26.57
26.64
25.65
25.90
25.24
54,200
Jan 5, 2026
26.60
27.13
26.08
26.38
25.71
103,400
Jan 2, 2026
26.53
27.11
26.27
26.52
25.84
77,800
Dec 31, 2025
25.79
26.53
25.79
26.52
25.84
94,200
Dec 30, 2025
25.97
26.05
25.76
25.84
25.18
32,600
Dec 29, 2025
26.00
26.13
25.75
25.93
25.27
67,300
Dec 26, 2025
26.26
26.55
26.14
26.20
25.53
41,400
Dec 24, 2025
26.61
26.72
26.16
26.28
25.61
39,600
Dec 23, 2025
0.097
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
26.83
27.12
26.66
26.74
26.06
30,900
Dec 22, 2025
27.55
27.75
26.75
26.79
26.01
64,000
Dec 19, 2025
27.13
27.45
26.87
27.45
26.65
50,700
Dec 18, 2025
26.19
27.19
26.10
27.13
26.34
73,300
Dec 17, 2025
26.90
26.96
26.33
26.65
25.88
86,700
Dec 16, 2025
26.36
27.04
26.09
26.96
26.18
88,700
Dec 15, 2025
26.18
26.81
26.15
26.24
25.48
70,600
Dec 12, 2025
26.04
26.85
25.81
26.54
25.77
94,300
Dec 11, 2025
26.85
26.85
26.21
26.45
25.68
54,600
Dec 10, 2025
26.68
26.90
26.25
26.82
26.04
95,500
Dec 9, 2025
26.45
27.05
25.87
27.03
26.25
73,300
Dec 8, 2025
26.02
26.54
26.02
26.53
25.76
64,700
Dec 5, 2025
25.95
26.18
25.64
26.02
25.27
60,900
Dec 4, 2025
25.85
26.06
25.43
25.94
25.19
93,700
Dec 3, 2025
25.82
26.18
25.62
25.78
25.03
49,400
Dec 2, 2025
25.49
26.24
25.49
25.91
25.16
92,900
Dec 1, 2025
25.38
25.79
25.25
25.76
25.01
129,200
Nov 28, 2025
25.10
25.15
24.52
24.78
24.06
55,900
Nov 26, 2025
25.67
25.67
24.67
24.97
24.25
78,200
Nov 25, 2025
25.71
25.74
25.06
25.36
24.62
144,500
Nov 24, 2025
26.00
26.58
25.90
25.95
25.20
103,100
Nov 21, 2025
26.90
26.92
25.71
26.08
25.32
182,700
Nov 20, 2025
26.11
27.13
25.88
27.13
26.34
191,400
Nov 19, 2025
26.16
27.04
26.16
26.84
26.06
134,500
Nov 18, 2025
26.64
26.76
25.99
26.23
25.47
111,600
Nov 17, 2025
25.94
26.68
25.75
26.49
25.72
111,200
Nov 14, 2025
26.09
26.37
25.80
25.98
25.23
102,200
Nov 13, 2025
25.35
26.24
25.29
26.15
25.39
119,800
Nov 12, 2025
24.96
25.14
24.67
25.13
24.40
67,800
Nov 11, 2025
25.29
25.29
24.52
24.58
23.87
132,400
Nov 10, 2025
25.35
25.90
25.11
25.43
24.69
145,800
Nov 7, 2025
26.42
26.42
25.28
25.31
24.58
115,100
Nov 6, 2025
25.95
26.38
25.87
26.35
25.59
159,600
Nov 5, 2025
25.92
26.35
25.63
25.94
25.19
140,700
Nov 4, 2025
26.16
26.31
25.81
25.94
25.19
173,100
Nov 3, 2025
26.50
27.16
26.07
26.16
25.40
177,000
Oct 31, 2025
26.26
26.73
25.65
25.95
25.20
219,900
