U.S. markets closed

Direxion Daily Real Estate Bear 3X Shares (DRV)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
35.00-0.63 (-1.77%)
Al cierre: 04:00PM EDT
35.18 +0.18 (+0.51%)
Fuera de horario: 07:53PM EDT
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 202435.2535.4334.7835.0035.00209,600
27 mar 202437.6637.6635.6335.6335.63275,700
26 mar 202437.9938.5837.7638.5838.58118,300
25 mar 202437.7438.1037.1038.0938.09134,100
22 mar 202436.2037.6736.0637.5337.53107,500
21 mar 202436.0936.9035.6536.2736.27201,400
20 mar 202437.8438.3936.3736.5936.59248,200
19 mar 202437.1137.8236.6737.1837.18126,500
19 mar 20240.371 Dividendo
18 mar 202437.0037.5836.7537.4037.03149,300
15 mar 202438.2338.4137.1437.4537.08230,300
14 mar 202435.9938.2335.9937.3737.00340,700
13 mar 202435.0036.0034.7035.7635.41207,300
12 mar 202434.6835.9534.6535.1534.80267,000
11 mar 202434.3535.2533.8534.8134.46175,500
08 mar 202435.0635.0634.0134.2633.92307,500
07 mar 202434.8336.0134.7035.4335.08163,900
06 mar 202435.3535.9935.0335.4235.07168,600
05 mar 202435.0036.4334.4135.9535.59279,800
04 mar 202436.1036.8534.6134.6934.35320,700
01 mar 202437.0138.5035.7735.8935.53261,400
29 feb 202437.0237.5236.4337.1736.80301,900
28 feb 202440.0040.1637.4237.9537.57259,300
27 feb 202438.8839.7938.3939.4739.08180,600
26 feb 202438.3739.6637.9039.4839.09182,900
23 feb 202437.9838.5037.5838.2137.83107,900
22 feb 202438.1438.5637.6238.2537.87230,600
21 feb 202438.7739.3838.3838.5538.17230,900
20 feb 202439.6340.3238.7739.3138.92187,000
16 feb 202439.3639.9538.5539.1938.80242,900
15 feb 202439.7039.7237.8237.9237.54280,200
14 feb 202441.1441.9040.1340.8040.40253,800
13 feb 202441.7643.2241.6341.6441.23403,100
12 feb 202438.6539.6638.2639.4639.07216,700
09 feb 202439.1740.4539.0039.0838.69212,400
08 feb 202440.6140.6139.0639.3738.98276,400
07 feb 202439.6640.6539.2839.9839.58247,200
06 feb 202441.3841.9339.7039.8639.46348,100
05 feb 202440.7642.1440.7641.7241.31352,200
02 feb 202438.9741.3138.6539.4239.03427,900
01 feb 202440.2840.7737.8837.9537.57277,400
31 ene 202438.7740.2737.6739.9839.58318,100
30 ene 202438.4239.3038.1239.0638.67167,500
29 ene 202438.7239.1637.8838.0637.68247,400
26 ene 202438.3339.0937.9838.8338.44164,000
25 ene 202438.5038.9037.8038.3337.95272,000
24 ene 202437.1839.9537.1039.8239.42343,300
23 ene 202437.1638.6736.9038.2437.86241,600
22 ene 202437.8338.0636.4137.6937.32239,400
19 ene 202439.0439.9237.7038.2237.84289,600
18 ene 202438.3839.9938.0039.3238.93330,100
17 ene 202437.8839.5636.5738.5438.16472,500
16 ene 202436.3336.7835.7836.4836.12221,800
12 ene 202435.4736.3935.1935.7935.43237,500
11 ene 202436.1037.0235.8336.6536.29362,900
10 ene 202435.5535.9135.0035.5635.21140,400
09 ene 202435.8436.3835.1935.6735.32193,400
08 ene 202436.3836.7534.8034.8634.51255,000
05 ene 202436.9037.4535.4836.3435.98443,000
04 ene 202436.1736.5035.3736.1935.83270,200
03 ene 202434.3236.0034.3135.8235.46494,500
02 ene 202434.8535.0633.3933.5033.17337,100
29 dic 202333.6934.4633.5834.3734.03312,400
28 dic 202334.2334.2333.2533.3032.97164,700
27 dic 202334.0134.6033.8033.8633.52216,700
26 dic 202335.1835.2534.1334.3734.03136,600
22 dic 202335.2735.6734.4735.2134.86216,700
21 dic 202335.6336.6835.2735.5635.21209,600
21 dic 20230.422 Dividendo
20 dic 202335.5736.8934.7836.8936.11287,400
19 dic 202335.9435.9435.2035.5534.79123,600
18 dic 202335.4036.3835.3036.2835.51178,700
15 dic 202335.1636.7434.8335.9735.21341,100
14 dic 202335.7235.7233.8734.5533.82522,400
13 dic 202342.1342.5037.2837.7136.91352,100
12 dic 202342.2943.0241.9742.3041.40123,400
11 dic 202342.8643.3242.0342.3141.41133,100
08 dic 202342.9043.9842.3542.7441.83210,300
07 dic 202342.3743.0041.8042.3641.46101,600
06 dic 202341.4642.5540.7842.5441.64170,700
05 dic 202341.9842.8141.9242.0841.19175,700
04 dic 202342.9843.0041.4741.5140.63313,000
01 dic 202345.4845.4842.0742.1941.29332,400
30 nov 202346.2046.6144.8544.9744.01219,200
29 nov 202346.2446.2444.9046.0845.10337,100
28 nov 202348.2748.9046.9547.0546.05187,500
27 nov 202348.2348.7847.0447.7846.76128,600
24 nov 202348.9849.8748.3348.4547.4266,900
22 nov 202348.4049.4147.6748.8147.77151,300
21 nov 202348.9249.6048.7049.3248.27133,600
20 nov 202349.8751.0048.4648.4647.43242,400
17 nov 202348.1150.1848.1149.6648.60205,900
16 nov 202348.9049.7548.5349.4148.36341,700
15 nov 202349.9049.9448.0349.4248.37355,000
14 nov 202354.3854.3848.1749.5048.45783,300
13 nov 202358.9460.1358.4859.0257.77174,500
10 nov 202358.5960.0257.4457.7856.55247,700
09 nov 202356.2259.8956.2259.5558.28233,500
08 nov 202357.3357.8656.5957.0455.83192,600
07 nov 202356.9558.1756.4258.0556.82266,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...