STOCKS WOBBLE AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Wall Street bracing for drop in revenue, potentially hefty pullback in iPhone sales in China

Direxion Daily Real Estate Bear 3X Shares (DRV)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

45.27

+0.04

(+0.09%)

As of 10:14AM EDT. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	43.83	45.56	43.83	45.27	45.27	113,143
May 01, 2024	45.71	45.80	42.92	45.23	45.23	228,700
Apr 30, 2024	43.67	45.43	43.38	45.42	45.42	127,400
Apr 29, 2024	43.25	43.82	42.34	42.87	42.87	124,200
Apr 26, 2024	44.35	44.68	43.13	44.38	44.38	174,200
Apr 25, 2024	44.85	45.96	44.22	44.43	44.43	205,000
Apr 24, 2024	44.66	45.36	43.47	43.78	43.78	162,500
Apr 23, 2024	45.05	45.26	43.74	44.24	44.24	214,900
Apr 22, 2024	45.86	46.88	45.07	45.30	45.30	158,100
Apr 19, 2024	46.92	47.02	45.80	46.49	46.49	186,100
Apr 18, 2024	46.52	47.66	46.15	47.02	47.02	186,500
Apr 17, 2024	46.30	46.95	45.58	46.95	46.95	290,800
Apr 16, 2024	44.44	46.21	44.15	45.87	45.87	319,500
Apr 15, 2024	40.74	44.59	40.73	43.84	43.84	361,900
Apr 12, 2024	40.98	42.00	40.73	41.65	41.65	197,100
Apr 11, 2024	39.80	41.27	39.39	40.33	40.33	264,300
Apr 10, 2024	38.83	41.00	38.83	40.20	40.20	649,700
Apr 09, 2024	36.83	37.07	35.92	35.94	35.94	215,100
Apr 08, 2024	37.96	38.17	37.25	37.30	37.30	115,800
Apr 05, 2024	39.05	39.56	37.97	38.33	38.33	153,400
Apr 04, 2024	36.93	39.30	36.55	39.02	39.02	206,200
Apr 03, 2024	38.20	38.80	37.81	38.07	38.07	129,000
Apr 02, 2024	37.64	38.45	37.50	38.12	38.12	206,900
Apr 01, 2024	34.73	37.00	34.73	36.89	36.89	233,800
Mar 28, 2024	35.25	35.43	34.78	35.00	35.00	209,600
Mar 27, 2024	37.66	37.66	35.63	35.63	35.63	275,700
Mar 26, 2024	37.99	38.58	37.76	38.58	38.58	118,300
Mar 25, 2024	37.74	38.10	37.10	38.09	38.09	134,100
Mar 22, 2024	36.20	37.67	36.06	37.53	37.53	107,500
Mar 21, 2024	36.09	36.90	35.65	36.27	36.27	201,400
Mar 20, 2024	37.84	38.39	36.37	36.59	36.59	248,200
Mar 19, 2024	37.11	37.82	36.67	37.18	37.18	126,500
Mar 19, 2024	0.371 Dividend
Mar 18, 2024	37.00	37.58	36.75	37.40	37.03	149,300
Mar 15, 2024	38.23	38.41	37.14	37.45	37.08	230,300
Mar 14, 2024	35.99	38.23	35.99	37.37	37.00	340,700
Mar 13, 2024	35.00	36.00	34.70	35.76	35.41	207,300
Mar 12, 2024	34.68	35.95	34.65	35.15	34.80	267,000
Mar 11, 2024	34.35	35.25	33.85	34.81	34.46	175,500
Mar 08, 2024	35.06	35.06	34.01	34.26	33.92	307,500
Mar 07, 2024	34.83	36.01	34.70	35.43	35.08	163,900
Mar 06, 2024	35.35	35.99	35.03	35.42	35.07	168,600
Mar 05, 2024	35.00	36.43	34.41	35.95	35.59	279,800
Mar 04, 2024	36.10	36.85	34.61	34.69	34.35	320,700
Mar 01, 2024	37.01	38.50	35.77	35.89	35.53	261,400
Feb 29, 2024	37.02	37.52	36.43	37.17	36.80	301,900
Feb 28, 2024	40.00	40.16	37.42	37.95	37.57	259,300
Feb 27, 2024	38.88	39.79	38.39	39.47	39.08	180,600
Feb 26, 2024	38.37	39.66	37.90	39.48	39.09	182,900
Feb 23, 2024	37.98	38.50	37.58	38.21	37.83	107,900
Feb 22, 2024	38.14	38.56	37.62	38.25	37.87	230,600
Feb 21, 2024	38.77	39.38	38.38	38.55	38.17	230,900
Feb 20, 2024	39.63	40.32	38.77	39.31	38.92	187,000
Feb 16, 2024	39.36	39.95	38.55	39.19	38.80	242,900
Feb 15, 2024	39.70	39.72	37.82	37.92	37.54	280,200
Feb 14, 2024	41.14	41.90	40.13	40.80	40.40	253,800
Feb 13, 2024	41.76	43.22	41.63	41.64	41.23	403,100
Feb 12, 2024	38.65	39.66	38.26	39.46	39.07	216,700
Feb 09, 2024	39.17	40.45	39.00	39.08	38.69	212,400
Feb 08, 2024	40.61	40.61	39.06	39.37	38.98	276,400
Feb 07, 2024	39.66	40.65	39.28	39.98	39.58	247,200
Feb 06, 2024	41.38	41.93	39.70	39.86	39.46	348,100
Feb 05, 2024	40.76	42.14	40.76	41.72	41.31	352,200
Feb 02, 2024	38.97	41.31	38.65	39.42	39.03	427,900
Feb 01, 2024	40.28	40.77	37.88	37.95	37.57	277,400
Jan 31, 2024	38.77	40.27	37.67	39.98	39.58	318,100
Jan 30, 2024	38.42	39.30	38.12	39.06	38.67	167,500
Jan 29, 2024	38.72	39.16	37.88	38.06	37.68	247,400
Jan 26, 2024	38.33	39.09	37.98	38.83	38.44	164,000
Jan 25, 2024	38.50	38.90	37.80	38.33	37.95	272,000
Jan 24, 2024	37.18	39.95	37.10	39.82	39.42	343,300
Jan 23, 2024	37.16	38.67	36.90	38.24	37.86	241,600
Jan 22, 2024	37.83	38.06	36.41	37.69	37.32	239,400
Jan 19, 2024	39.04	39.92	37.70	38.22	37.84	289,600
Jan 18, 2024	38.38	39.99	38.00	39.32	38.93	330,100
Jan 17, 2024	37.88	39.56	36.57	38.54	38.16	472,500
Jan 16, 2024	36.33	36.78	35.78	36.48	36.12	221,800
Jan 12, 2024	35.47	36.39	35.19	35.79	35.43	237,500
Jan 11, 2024	36.10	37.02	35.83	36.65	36.29	362,900
Jan 10, 2024	35.55	35.91	35.00	35.56	35.21	140,400
Jan 09, 2024	35.84	36.38	35.19	35.67	35.32	193,400
Jan 08, 2024	36.38	36.75	34.80	34.86	34.51	255,000
Jan 05, 2024	36.90	37.45	35.48	36.34	35.98	443,000
Jan 04, 2024	36.17	36.50	35.37	36.19	35.83	270,200
Jan 03, 2024	34.32	36.00	34.31	35.82	35.46	494,500
Jan 02, 2024	34.85	35.06	33.39	33.50	33.17	337,100
Dec 29, 2023	33.69	34.46	33.58	34.37	34.03	312,400
Dec 28, 2023	34.23	34.23	33.25	33.30	32.97	164,700
Dec 27, 2023	34.01	34.60	33.80	33.86	33.52	216,700
Dec 26, 2023	35.18	35.25	34.13	34.37	34.03	136,600
Dec 22, 2023	35.27	35.67	34.47	35.21	34.86	216,700
Dec 21, 2023	35.63	36.68	35.27	35.56	35.21	209,600
Dec 21, 2023	0.422 Dividend
Dec 20, 2023	35.57	36.89	34.78	36.89	36.11	287,400
Dec 19, 2023	35.94	35.94	35.20	35.55	34.79	123,600
Dec 18, 2023	35.40	36.38	35.30	36.28	35.51	178,700
Dec 15, 2023	35.16	36.74	34.83	35.97	35.21	341,100
Dec 14, 2023	35.72	35.72	33.87	34.55	33.82	522,400
Dec 13, 2023	42.13	42.50	37.28	37.71	36.91	352,100
Dec 12, 2023	42.29	43.02	41.97	42.30	41.40	123,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,723.52-5.03(-0.02%)

S&P 5005,024.09+5.70(+0.11%)

DOW37,972.73+69.44(+0.18%)

CAD/USD0.7286+0.0005(+0.07%)

CRUDE OIL78.74-0.26(-0.33%)

Bitcoin CAD80,070.97+1,721.86(+2.20%)

STOCKS WOBBLE AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Direxion Daily Real Estate Bear 3X Shares (DRV)

S&P/TSX
21,723.52
-5.03(-0.02%)

S&P 500
5,024.09
+5.70(+0.11%)

DOW
37,972.73
+69.44(+0.18%)

CAD/USD
0.7286
+0.0005(+0.07%)

CRUDE OIL
78.74
-0.26(-0.33%)

Bitcoin CAD
80,070.97
+1,721.86(+2.20%)