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

$ 14.98   0.1319 (+0.89%) Volume: 438.97k 8:00 PM EDT Jul 2, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/02/20 14.8022 15.1259 14.0137 14.98 428.22k 0.1319 0.89% 14.98 6.23m 1,377
07/01/20 15.9002 15.9002 14.6457 14.8481 498.79k -1.0769 -6.76% 14.8481 7.51m 1,897
06/30/20 16.44 16.6594 15.66 15.925 389.68k -0.6549 -3.95% 15.925 6.25m 2,512
06/29/20 17.20 17.75 16.47 16.5799 478.74k -1.0301 -5.85% 16.5799 8.12m 3,166
06/26/20 16.80 17.61 16.56 17.61 644k 0.98 5.89% 17.61 11m 3,145
06/25/20 17.62 17.69 16.60 16.63 795.15k -0.64 -3.71% 16.63 13.73m 3,865
06/24/20 16.54 18.279 16.38 17.27 675.01k 1.37 8.62% 17.27 11.77m 3,552
06/23/20 15.18 16.01 15.0215 15.90 239.99k 0.17 1.08% 15.90 3.78m 1,193
06/22/20 15.73 16.50 15.5705 15.73 349.12k 0.16 1.03% 15.73 5.55m 1,788
06/19/20 14.23 15.86 14.20 15.57 408.5k 0.61 4.08% 15.57 6.23m 2,430
06/18/20 14.85 15.23 14.77 14.96 295.68k 0.48 3.31% 14.96 4.43m 1,534
06/17/20 13.75 14.5199 13.75 14.48 330.13k 0.68 4.93% 14.48 4.71m 1,712
06/16/20 13.30 14.64 13.10 13.80 733.77k -1.01 -6.82% 13.80 10.1m 3,165
06/15/20 17.17 17.17 14.53 14.81 1.06m -0.60 -3.89% 14.81 16.27m 4,630
06/12/20 15.50 16.88 15.2515 15.41 692.02k -1.89 -10.92% 15.41 11.08m 3,895
06/11/20 16.50 17.35 15.8401 17.30 1m 2.80 19.31% 17.30 16.9m 5,972
06/10/20 13.49 14.8099 13.49 14.50 499.49k 1.05 7.81% 14.50 7.17m 2,516
06/09/20 13.4401 13.98 13.24 13.45 469.95k 0.64 5.00% 13.45 6.36m 2,600
06/08/20 13.16 13.40 12.81 12.81 410.04k -1.03 -7.44% 12.81 5.35m 2,174