Historical Data for Drexion Daily Real Estate Bear 3x Shares (DRV)

$ 32.22   0.10 (+0.31%) Volume: 119.94k 12:44 PM EDT 30-Mar-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
03/30/20 32.41 34.65 30.99 32.22 119.94k 0.10 0.31% 32.22 3.93m 1,685
03/27/20 36.00 36.9399 30.0001 32.12 233.21k -0.54 -1.65% 32.12 7.86m 2,535
03/26/20 41.14 41.25 32.25 32.66 237.62k -9.57 -22.66% 32.66 8.38m 3,083
03/25/20 49.52 50.16 33.65 42.23 313.34k -7.15 -14.48% 42.23 12.97m 5,144
03/24/20 57.71 60.32 49.00 49.38 291.74k -17.94 -26.65% 49.38 16.02m 3,751
03/23/20 60.00 71.0397 60.00 67.38 268.83k 9.3617 16.15% 67.32 17.74m 3,441
03/20/20 49.83 59.9516 46.00 58.01 132.6k 6.5442 12.73% 57.9584 6.83m 1,968
03/19/20 54.94 59.6282 47.69 51.46 345.44k -1.0591 -2.02% 51.4142 18.13m 3,760
03/18/20 49.49 55.8342 43.90 52.52 214.48k 12.2191 30.35% 52.4733 10.8m 2,328
03/17/20 48.00 51.3529 38.00 40.29 177.95k -9.5815 -19.23% 40.2541 7.92m 2,451
03/16/20 44.94 50.00 40.25 49.88 207.23k 17.4381 53.83% 49.8356 9.31m 1,866
03/13/20 37.37 43.80 32.28 32.4264 94.65k -11.3535 -25.95% 32.3975 3.56m 1,407
03/12/20 39.61 44.06 36.974 43.79 192.47k 10.3408 30.95% 43.751 7.98m 1,865
03/11/20 30.18 34.29 30.18 33.44 71.57k 5.1554 18.25% 33.4102 2.36m 818
03/10/20 29.11 33.845 28.28 28.28 73.65k -4.3961 -13.46% 28.2548 2.26m 1,000
03/09/20 29.88 32.68 29.88 32.68 73.33k 6.30 23.91% 32.6509 2.31m 1,250
03/06/20 26.96 28.8299 26.36 26.3744 42.87k 1.008 3.98% 26.3509 1.18m 588
03/05/20 24.60 25.90 24.4294 25.3655 47.7k 1.8139 7.71% 25.3429 1.19m 569
03/04/20 25.46 25.46 23.48 23.55 45.05k -3.0173 -11.37% 23.529 1.11m 650
03/03/20 26.27 27.41 24.5437 26.57 52.98k 0.069938 0.26% 26.5464 1.4m 737
03/02/20 30.13 30.59 26.50 26.50 62.24k -3.8915 -12.81% 26.4764 1.78m 1,145