Direxion Daily Real Estate Bull 3X Shares (DRN)

DRN
🏛️ 美国 →
9.64
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 10.82 10.92 10.61 10.62 0.7M
2023-12-28 10.77 11.00 10.73 10.99 0.5M
2023-12-27 10.68 10.84 10.56 10.81 1.0M
2023-12-26 10.44 10.71 10.38 10.65 0.7M
2023-12-22 10.41 10.63 10.27 10.41 0.8M
2023-12-21 10.30 10.38 9.98 10.27 0.8M
2023-12-20 10.52 10.73 10.11 10.12 1.1M
2023-12-19 10.47 10.60 10.40 10.53 0.8M
2023-12-18 10.50 10.57 10.27 10.31 0.9M
2023-12-15 10.72 10.72 10.13 10.38 1.5M
2023-12-14 10.56 11.00 10.50 10.81 2.6M
2023-12-13 9.02 10.06 8.94 9.97 1.7M
2023-12-12 9.02 9.07 8.85 8.99 0.5M
2023-12-11 8.89 9.05 8.79 9.01 0.7M
2023-12-08 8.95 9.01 8.64 8.93 0.8M
2023-12-07 8.97 9.10 8.86 8.99 0.5M
2023-12-06 9.18 9.32 8.94 8.96 0.6M
2023-12-05 9.07 9.08 8.88 9.04 0.8M
2023-12-04 8.87 9.19 8.84 9.19 1.4M
2023-12-01 8.48 9.05 8.40 9.02 1.2M
2023-11-30 8.30 8.51 8.19 8.50 0.8M
2023-11-29 8.31 8.49 8.27 8.29 1.0M
2023-11-28 7.92 8.14 7.82 8.10 0.6M
2023-11-27 7.92 8.12 7.82 7.98 0.7M
2023-11-24 7.78 7.90 7.65 7.89 0.4M
2023-11-22 7.91 8.00 7.73 7.81 0.9M
2023-11-21 7.81 7.84 7.69 7.75 0.6M
2023-11-20 7.68 7.87 7.48 7.86 0.8M
2023-11-17 7.86 7.92 7.60 7.69 0.6M
2023-11-16 7.76 7.85 7.66 7.74 1.0M
2023-11-15 7.70 7.94 7.64 7.72 1.1M
2023-11-14 7.27 7.86 7.24 7.69 2.6M
2023-11-13 6.70 6.70 6.50 6.63 0.6M
2023-11-10 6.68 6.82 6.53 6.78 0.9M
2023-11-09 6.97 6.97 6.54 6.58 1.0M
2023-11-08 6.88 6.95 6.79 6.90 1.0M
2023-11-07 6.91 6.97 6.75 6.78 1.0M
2023-11-06 7.22 7.23 6.85 6.97 2.1M
2023-11-03 7.15 7.56 7.10 7.27 1.9M
2023-11-02 6.52 6.87 6.47 6.78 1.9M
2023-11-01 6.16 6.24 6.02 6.23 2.0M
2023-10-31 5.90 6.14 5.76 6.11 1.7M
2023-10-30 5.83 5.92 5.54 5.76 1.1M
2023-10-27 6.03 6.05 5.66 5.72 1.3M
2023-10-26 5.70 6.13 5.70 6.01 1.7M
2023-10-25 5.88 5.91 5.61 5.66 1.2M
2023-10-24 5.90 6.08 5.88 6.02 0.8M
2023-10-23 5.85 6.07 5.77 5.81 1.6M
2023-10-20 6.15 6.24 5.97 5.99 1.4M
2023-10-19 6.40 6.54 6.06 6.09 1.7M
2023-10-18 6.90 6.96 6.56 6.58 0.7M
2023-10-17 7.00 7.31 6.88 7.04 1.2M
2023-10-16 7.05 7.21 6.84 7.15 0.8M
2023-10-13 7.07 7.11 6.84 6.93 0.8M
2023-10-12 7.22 7.22 6.84 6.94 0.9M
2023-10-11 6.92 7.25 6.92 7.24 0.9M
2023-10-10 6.72 7.00 6.62 6.83 0.9M
2023-10-09 6.40 6.80 6.37 6.75 0.6M
2023-10-06 6.28 6.62 6.08 6.50 1.2M
2023-10-05 6.29 6.45 6.20 6.42 0.7M
2023-10-04 6.20 6.32 5.99 6.29 1.0M
2023-10-03 6.35 6.44 6.06 6.10 1.1M
2023-10-02 6.78 6.85 6.34 6.48 0.8M
2023-09-29 7.01 7.12 6.73 6.85 0.7M
2023-09-28 6.66 6.83 6.61 6.77 0.6M
2023-09-27 6.85 6.91 6.48 6.59 0.9M
2023-09-26 7.02 7.04 6.68 6.75 1.0M
2023-09-25 7.05 7.14 6.97 7.11 0.5M
2023-09-22 7.37 7.46 7.15 7.15 0.8M
2023-09-21 8.00 8.02 7.36 7.41 1.0M
2023-09-20 8.27 8.46 8.17 8.19 0.3M
2023-09-19 8.27 8.34 8.07 8.15 0.3M
2023-09-18 8.53 8.59 8.30 8.34 0.3M
2023-09-15 8.54 8.66 8.48 8.56 0.5M
2023-09-14 8.38 8.71 8.38 8.68 0.5M
2023-09-13 8.48 8.48 8.16 8.23 0.3M
2023-09-12 8.45 8.51 8.27 8.49 0.3M
2023-09-11 8.54 8.57 8.36 8.47 0.3M
2023-09-08 8.71 8.71 8.44 8.49 0.4M
2023-09-07 8.41 8.75 8.39 8.65 0.2M
2023-09-06 8.50 8.56 8.24 8.47 0.3M
2023-09-05 8.71 8.76 8.51 8.53 0.3M
2023-09-01 8.91 8.98 8.69 8.75 0.3M
2023-08-31 8.99 9.02 8.76 8.78 0.4M
2023-08-30 8.92 9.08 8.88 9.01 0.5M
2023-08-29 8.59 8.92 8.51 8.91 0.7M
2023-08-28 8.48 8.72 8.48 8.62 0.4M
2023-08-25 8.44 8.54 8.27 8.43 0.5M
2023-08-24 8.50 8.82 8.34 8.36 0.6M
2023-08-23 8.25 8.49 8.24 8.46 0.6M
2023-08-22 8.16 8.20 8.02 8.12 0.3M
2023-08-21 8.21 8.21 7.85 8.03 0.6M
2023-08-18 8.05 8.32 7.99 8.27 0.5M
2023-08-17 8.42 8.60 8.20 8.20 0.5M
2023-08-16 8.70 8.74 8.36 8.39 0.6M
2023-08-15 8.82 8.88 8.66 8.72 0.4M
2023-08-14 9.11 9.11 8.90 8.99 0.4M
2023-08-11 8.99 9.17 8.90 9.14 0.2M
2023-08-10 9.30 9.46 9.02 9.11 0.4M
2023-08-09 9.11 9.32 8.96 9.19 0.3M
2023-08-08 9.02 9.20 8.86 9.15 0.4M
2023-08-07 9.00 9.28 9.00 9.25 0.3M
2023-08-04 9.15 9.37 8.86 8.95 0.8M
2023-08-03 9.32 9.33 8.82 9.22 0.8M
2023-08-02 9.53 9.67 9.43 9.62 0.5M
2023-08-01 9.70 9.85 9.62 9.75 0.4M
2023-07-31 9.66 9.93 9.57 9.81 1.1M
2023-07-28 9.96 10.08 9.55 9.59 0.7M
2023-07-27 10.56 10.61 9.66 9.67 0.9M
2023-07-26 10.13 10.38 10.13 10.32 0.7M
2023-07-25 10.44 10.55 10.21 10.21 0.5M
2023-07-24 10.21 10.47 10.17 10.47 0.7M
2023-07-21 10.09 10.25 10.02 10.14 0.3M
2023-07-20 10.03 10.03 9.61 10.02 0.8M
2023-07-19 10.00 10.34 10.00 10.17 0.5M
2023-07-18 10.11 10.12 9.57 9.85 0.7M
2023-07-17 10.28 10.36 10.06 10.06 0.2M
2023-07-14 10.25 10.36 10.09 10.33 0.3M
2023-07-13 10.16 10.36 9.95 10.36 0.5M
2023-07-12 10.34 10.42 10.15 10.15 0.6M
2023-07-11 9.79 10.04 9.64 10.02 0.3M
2023-07-10 9.55 9.71 9.45 9.70 0.4M
2023-07-07 9.63 9.78 9.48 9.60 0.4M
2023-07-06 9.60 9.77 9.18 9.75 0.4M
2023-07-05 9.66 10.10 9.51 9.91 0.5M
2023-07-03 9.49 9.92 9.36 9.79 0.4M
2023-06-30 9.63 9.69 9.19 9.53 0.8M
2023-06-29 9.10 9.40 8.92 9.38 0.4M
2023-06-28 9.07 9.19 8.91 9.16 0.3M
2023-06-27 8.78 9.15 8.73 9.10 0.5M
2023-06-26 8.26 8.82 8.22 8.78 0.6M
2023-06-23 8.37 8.62 8.25 8.26 0.6M
2023-06-22 8.90 8.95 8.38 8.52 0.6M
2023-06-21 8.92 9.00 8.70 8.93 0.6M
2023-06-20 9.33 9.33 8.92 9.12 0.4M
2023-06-16 9.55 9.71 9.38 9.41 0.4M
2023-06-15 9.23 9.51 9.04 9.47 0.4M
2023-06-14 9.32 9.51 9.10 9.34 0.8M
2023-06-13 9.02 9.22 8.92 9.21 0.5M
2023-06-12 9.02 9.03 8.78 9.02 0.3M
2023-06-09 9.16 9.24 8.88 9.00 0.3M
2023-06-08 9.25 9.25 8.87 9.18 0.5M
2023-06-07 8.94 9.40 8.81 9.32 0.6M
2023-06-06 8.76 8.92 8.62 8.87 0.3M
2023-06-05 8.91 9.00 8.65 8.72 0.5M
2023-06-02 8.54 8.93 8.48 8.82 0.6M
2023-06-01 8.36 8.45 8.07 8.32 0.4M
2023-05-31 8.10 8.35 8.03 8.32 0.4M
2023-05-30 8.28 8.48 8.12 8.17 0.5M
2023-05-26 7.87 8.13 7.77 8.07 0.6M
2023-05-25 7.84 8.00 7.65 7.83 0.6M
2023-05-24 8.23 8.25 7.74 7.78 0.8M
2023-05-23 8.60 8.79 8.30 8.33 0.4M
2023-05-22 8.53 8.80 8.36 8.66 0.4M
2023-05-19 8.59 8.76 8.37 8.49 0.4M
2023-05-18 8.58 8.66 8.32 8.51 0.6M
2023-05-17 8.53 8.73 8.31 8.71 0.5M
2023-05-16 9.07 9.07 8.37 8.37 0.5M
2023-05-15 9.16 9.26 9.01 9.09 0.2M
2023-05-12 9.17 9.20 8.93 9.16 0.3M
2023-05-11 9.23 9.23 8.93 9.10 0.5M
2023-05-10 9.40 9.52 9.14 9.40 0.5M
2023-05-09 9.11 9.24 8.83 9.15 0.4M
2023-05-08 9.36 9.46 9.15 9.24 0.2M
2023-05-05 9.27 9.50 9.16 9.44 0.3M
2023-05-04 8.80 9.20 8.69 9.05 0.5M
2023-05-03 9.06 9.30 8.78 8.78 0.6M
2023-05-02 9.36 9.43 8.78 8.97 0.4M
2023-05-01 9.61 9.78 9.42 9.44 0.3M
2023-04-28 9.45 9.81 9.33 9.71 0.4M
2023-04-27 8.79 9.46 8.79 9.40 0.6M
2023-04-26 8.88 9.20 8.71 8.75 0.3M
2023-04-25 9.07 9.21 8.97 9.01 0.3M
2023-04-24 9.31 9.47 9.04 9.25 0.3M
2023-04-21 9.34 9.45 9.11 9.35 0.2M
2023-04-20 9.47 9.50 9.20 9.30 0.3M
2023-04-19 9.37 9.74 9.25 9.63 0.5M
2023-04-18 9.61 9.61 9.35 9.50 0.3M
2023-04-17 8.92 9.54 8.92 9.52 0.6M
2023-04-14 9.41 9.58 8.74 8.96 0.7M
2023-04-13 9.63 9.63 9.17 9.44 0.3M
2023-04-12 9.83 9.93 9.48 9.54 0.7M
2023-04-11 9.54 9.84 9.42 9.60 0.4M
2023-04-10 9.17 9.49 9.05 9.47 0.3M
2023-04-06 9.17 9.34 9.02 9.33 0.6M
2023-04-05 9.28 9.46 9.16 9.18 0.4M
2023-04-04 9.35 9.45 9.14 9.33 0.4M
2023-04-03 9.54 9.71 9.16 9.33 0.7M
2023-03-31 9.13 9.60 9.09 9.56 0.8M
2023-03-30 8.92 9.07 8.89 8.99 0.8M
2023-03-29 8.37 8.68 8.37 8.66 0.7M
2023-03-28 8.06 8.23 7.91 8.11 0.5M
2023-03-27 8.40 8.50 8.14 8.19 1.0M
2023-03-24 7.60 8.27 7.50 8.23 1.2M
2023-03-23 7.99 8.22 7.60 7.74 1.0M
2023-03-22 8.71 8.71 7.82 7.84 1.3M
2023-03-21 9.14 9.15 8.50 8.78 0.7M
2023-03-20 8.85 9.14 8.69 9.05 0.5M
2023-03-17 9.32 9.32 8.76 8.79 0.7M
2023-03-16 9.18 9.54 8.91 9.40 0.7M
2023-03-15 9.03 9.51 8.98 9.40 0.9M
2023-03-14 9.56 9.68 9.09 9.39 1.4M
2023-03-13 8.50 9.51 8.50 9.11 1.7M
2023-03-10 9.57 9.67 8.60 8.73 0.9M
2023-03-09 10.43 10.45 9.58 9.64 0.5M
2023-03-08 9.94 10.54 9.92 10.33 0.6M
2023-03-07 10.71 10.77 9.92 9.96 0.3M
2023-03-06 11.00 11.05 10.70 10.75 0.4M
2023-03-03 10.58 10.95 10.53 10.87 0.5M
2023-03-02 9.82 10.41 9.72 10.34 0.4M
2023-03-01 10.23 10.28 9.79 10.00 0.5M
2023-02-28 10.50 10.85 10.37 10.43 0.2M
2023-02-27 10.72 10.93 10.31 10.48 0.4M
2023-02-24 10.67 10.71 10.25 10.40 0.5M
2023-02-23 10.87 11.10 10.72 11.01 0.3M
2023-02-22 11.11 11.15 10.57 10.74 0.5M
2023-02-21 11.57 11.57 10.88 11.06 0.5M
2023-02-17 11.74 11.84 11.39 11.77 0.4M
2023-02-16 11.85 12.23 11.41 11.90 0.3M
2023-02-15 11.91 12.28 11.83 12.25 0.3M
2023-02-14 12.39 12.66 11.96 12.18 0.4M
2023-02-13 12.35 12.60 12.30 12.52 0.4M
2023-02-10 12.05 12.31 11.76 12.25 0.3M
2023-02-09 12.72 12.91 12.05 12.19 0.5M
2023-02-08 12.52 12.69 12.35 12.55 0.4M
2023-02-07 12.54 12.84 12.13 12.66 0.9M
2023-02-06 12.58 12.83 12.29 12.79 0.5M
2023-02-03 13.36 13.36 12.50 13.02 1.2M
2023-02-02 13.37 14.28 13.37 13.88 0.9M
2023-02-01 12.64 13.27 12.16 13.00 1.0M
2023-01-31 12.13 12.79 11.98 12.73 0.4M
2023-01-30 12.30 12.67 12.05 12.06 0.7M
2023-01-27 12.10 12.68 12.09 12.52 0.7M
2023-01-26 11.95 12.21 11.82 12.19 0.6M
2023-01-25 11.56 11.88 11.48 11.82 0.5M
2023-01-24 11.55 11.91 10.95 11.77 0.7M
2023-01-23 11.57 11.87 11.29 11.65 0.7M
2023-01-20 11.19 11.58 10.73 11.55 0.5M
2023-01-19 11.22 11.59 11.09 11.19 0.5M
2023-01-18 12.01 12.10 11.28 11.31 0.7M
2023-01-17 11.90 12.11 11.80 11.90 0.4M
2023-01-13 11.64 12.02 11.59 11.84 0.4M
2023-01-12 11.90 12.17 11.46 12.10 0.8M
2023-01-11 10.69 11.74 10.69 11.74 0.8M
2023-01-10 10.46 10.59 10.16 10.56 0.3M
2023-01-09 10.65 10.85 10.39 10.48 0.4M
2023-01-06 9.95 10.60 9.67 10.48 0.7M
2023-01-05 10.33 10.33 9.61 9.68 0.8M
2023-01-04 10.15 10.86 10.09 10.60 0.7M
2023-01-03 10.07 10.30 9.55 9.89 0.5M