ARCX
Datos históricos de Direxion Daily Real Estate Bull 3X ETF
Direxion Daily Real Estate Bull 3X ETF · DRN
$8.68
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 20:33:24 UTC
- Variación en el periodo
- −2.8%
- Máximo
- US$12.21
- 28 de julio de 2026
- Mínimo
- US$7.88
- 8 de octubre de 2026
- Volumen medio diario
- 0.97 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 8.44 | 8.71 | 8.39 | 8.68 | +5.72% | 2 M |
| 8 oct 2026 | 8.00 | 8.26 | 7.88 | 8.21 | +1.86% | 2.19 M |
| 7 oct 2026 | 8.34 | 8.39 | 8.05 | 8.06 | −3.82% | 2.38 M |
| 6 oct 2026 | 8.16 | 8.48 | 8.16 | 8.38 | +3.33% | 1.79 M |
| 5 oct 2026 | 8.16 | 8.26 | 7.99 | 8.11 | −1.22% | 2.5 M |
| 2 oct 2026 | 8.25 | 8.50 | 8.19 | 8.21 | +0.61% | 1.52 M |
| 1 oct 2026 | 8.29 | 8.29 | 7.98 | 8.16 | −1.57% | 2.07 M |
| 30 sep 2026 | 8.68 | 8.68 | 8.27 | 8.29 | −3.04% | 1.08 M |
| 29 sep 2026 | 8.53 | 8.66 | 8.38 | 8.55 | −0.23% | 909,884.959 |
| 28 sep 2026 | 8.70 | 8.79 | 8.48 | 8.57 | −1.49% | 1.32 M |
| 25 sep 2026 | 8.82 | 8.85 | 8.55 | 8.70 | −0.80% | 1.74 M |
| 24 sep 2026 | 9.00 | 9.02 | 8.74 | 8.77 | −1.57% | 1.86 M |
| 23 sep 2026 | 9.10 | 9.26 | 8.87 | 8.91 | −4.50% | 2.14 M |
| 22 sep 2026 | 9.44 | 9.44 | 9.27 | 9.33 | −1.37% | 1.65 M |
| 21 sep 2026 | 9.27 | 9.49 | 9.26 | 9.46 | +2.94% | 1.88 M |
| 18 sep 2026 | 9.29 | 9.36 | 9.17 | 9.19 | −2.96% | 1.79 M |
| 17 sep 2026 | 9.56 | 9.61 | 9.40 | 9.47 | +0.96% | 1.61 M |
| 16 sep 2026 | 9.58 | 9.84 | 9.25 | 9.38 | −1.88% | 1.96 M |
| 15 sep 2026 | 9.67 | 9.67 | 9.31 | 9.56 | −0.52% | 2.72 M |
| 14 sep 2026 | 9.78 | 9.91 | 9.49 | 9.61 | −1.74% | 1.59 M |
| 11 sep 2026 | 9.74 | 9.89 | 9.68 | 9.78 | +2.30% | 1.61 M |
| 10 sep 2026 | 9.82 | 9.94 | 9.50 | 9.56 | −2.75% | 1.42 M |
| 9 sep 2026 | 10.08 | 10.16 | 9.79 | 9.83 | −3.25% | 1.96 M |
| 8 sep 2026 | 10.10 | 10.40 | 10.05 | 10.16 | 0.00% | 1.52 M |
| 4 sep 2026 | 10.23 | 10.42 | 10.15 | 10.16 | −2.40% | 1.74 M |
| 3 sep 2026 | 10.22 | 10.42 | 10.14 | 10.41 | +3.38% | 1.59 M |
| 2 sep 2026 | 10.26 | 10.28 | 9.94 | 10.07 | −2.14% | 1.9 M |
| 1 sep 2026 | 10.27 | 10.52 | 10.18 | 10.29 | −0.58% | 2.52 M |
| 31 ago 2026 | 10.50 | 10.50 | 10.16 | 10.35 | −2.36% | 1.53 M |
| 28 ago 2026 | 10.83 | 10.90 | 10.53 | 10.60 | −1.30% | 1.4 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.