Italia markets open in 3 hours 20 minutes

Direxion Daily Real Estate Bear 3X Shares (DRV)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
39,33-2,78 (-6,60%)
Alla chiusura: 04:00PM EDT
39,33 -0,00 (-0,00%)
Dopo ore: 07:21PM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202440,7540,8539,2539,3339,33318.000
08 mag 202441,9542,5441,8542,1142,11135.600
07 mag 202441,8841,9140,8341,1641,16151.000
06 mag 202441,6442,9841,3842,4742,47126.100
03 mag 202441,5442,7540,5242,4442,44192.800
02 mag 202443,8345,5943,2643,5043,50229.200
01 mag 202445,7145,8042,9245,2345,23228.700
30 apr 202443,6745,4343,3845,4245,42127.400
29 apr 202443,2543,8242,3442,8742,87124.200
26 apr 202444,3544,6843,1344,3844,38174.200
25 apr 202444,8545,9644,2244,4344,43205.000
24 apr 202444,6645,3643,4743,7843,78162.500
23 apr 202445,0545,2643,7444,2444,24214.900
22 apr 202445,8646,8845,0745,3045,30158.100
19 apr 202446,9247,0245,8046,4946,49186.100
18 apr 202446,5247,6646,1547,0247,02186.500
17 apr 202446,3046,9545,5846,9546,95290.800
16 apr 202444,4446,2144,1545,8745,87319.500
15 apr 202440,7444,5940,7343,8443,84361.900
12 apr 202440,9842,0040,7341,6541,65197.100
11 apr 202439,8041,2739,3940,3340,33264.300
10 apr 202438,8341,0038,8340,2040,20649.700
09 apr 202436,8337,0735,9235,9435,94215.100
08 apr 202437,9638,1737,2537,3037,30115.800
05 apr 202439,0539,5637,9738,3338,33153.400
04 apr 202436,9339,3036,5539,0239,02206.200
03 apr 202438,2038,8037,8138,0738,07129.000
02 apr 202437,6438,4537,5038,1238,12206.900
01 apr 202434,7337,0034,7336,8936,89233.800
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 gen 202438,7740,2737,6739,9839,58318.100
30 gen 202438,4239,3038,1239,0638,67167.500
29 gen 202438,7239,1637,8838,0637,68247.400
26 gen 202438,3339,0937,9838,8338,44164.000
25 gen 202438,5038,9037,8038,3337,95272.000
24 gen 202437,1839,9537,1039,8239,42343.300
23 gen 202437,1638,6736,9038,2437,86241.600
22 gen 202437,8338,0636,4137,6937,32239.400
19 gen 202439,0439,9237,7038,2237,84289.600
18 gen 202438,3839,9938,0039,3238,93330.100
17 gen 202437,8839,5636,5738,5438,16472.500
16 gen 202436,3336,7835,7836,4836,12221.800
12 gen 202435,4736,3935,1935,7935,43237.500
11 gen 202436,1037,0235,8336,6536,29362.900
10 gen 202435,5535,9135,0035,5635,21140.400
09 gen 202435,8436,3835,1935,6735,32193.400
08 gen 202436,3836,7534,8034,8634,51255.000
05 gen 202436,9037,4535,4836,3435,98443.000
04 gen 202436,1736,5035,3736,1935,83270.200
03 gen 202434,3236,0034,3135,8235,46494.500
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...