Skip to main content
DRV logo

Direxion Daily Real Estate Bear 3X ETF

DRVNYSEARCADirexionEquity

$21.30Today:- (-)1Y −10.13%

As of Oct 16, 2026 close

Assets (AUM)
$32.60M
Expense ratio
1.06%
Dividend yield
3.08%
Holdings
5
52-week range
$16.26$27.75
Volume (live)
-
Avg. volume (3M)
135.17K

DRV ETF Historical Prices: Direxion Daily Real Estate Bear 3X ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

DRV Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

DRV Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
DRV historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202621.3621.6220.8821.3021.3088.65K
Oct 15, 202621.4521.8121.3021.5521.55147.22K
Oct 14, 202621.8722.6321.8022.3822.38169.60K
Oct 13, 202621.2722.2120.9021.8321.8364.20K
Oct 12, 202622.1022.3021.6621.6621.66165.81K
Oct 9, 202622.9922.9922.0422.1822.18162.61K
Oct 8, 202624.0024.4423.3523.4423.44172.14K
Oct 7, 202622.9923.9622.9923.9623.96122.68K
Oct 6, 202623.5923.5922.7922.9922.9993.11K
Oct 5, 202623.6524.2023.4123.8023.80126.50K
Oct 2, 202623.2523.5922.6923.5023.50189.36K
Oct 1, 202623.3424.1823.3423.7123.71175.35K
Sep 30, 202622.4223.3922.1423.2923.29134.85K
Sep 29, 202622.6123.0322.3422.6022.60147.14K
Sep 28, 202622.0522.7821.9722.5722.57149.39K
Sep 25, 202622.0922.5521.9022.2622.26105.72K
Sep 24, 202621.6222.0821.4022.0622.0692.85K
Sep 23, 202621.0621.7820.9121.7121.71118.42K
Sep 22, 202620.6020.8820.5320.7420.7466.71K
Sep 21, 202621.2421.2520.7120.7820.63101.35K
Sep 18, 202621.3121.4521.0721.4121.2572.17K
Sep 17, 202620.5120.9220.4520.7620.61151.59K
Sep 16, 202620.5521.2720.0421.0220.86137.18K
Sep 15, 202620.3221.1120.3220.5820.43218.57K
Sep 14, 202620.0320.7419.8920.4920.34213.57K
Sep 11, 202620.2620.3519.9120.1419.99252.30K
Sep 10, 202620.0020.7419.8820.6020.45157.62K
Sep 9, 202619.5220.1219.4420.0819.9375.31K
Sep 8, 202619.5419.6418.9419.4419.30112.28K
Sep 4, 202619.1519.4418.9619.3819.2470.78K
Sep 3, 202619.4119.4518.9218.9518.80196.44K
Sep 2, 202619.3419.8419.3419.6319.48101.57K
Sep 1, 202619.2019.4118.8019.1819.04131.79K
Aug 31, 202618.9419.4318.8719.1218.98129.85K
Aug 28, 202618.3218.7518.2318.6818.54202.96K
Aug 27, 202618.0318.4217.9518.4018.2684.31K
Aug 26, 202617.6217.9117.4717.8717.7487.34K
Aug 25, 202617.5917.7917.4417.5417.4179.07K
Aug 24, 202617.8018.0117.5317.5517.42189.48K
Aug 21, 202617.6618.0317.6617.9117.78127.03K
Aug 20, 202618.0818.0817.5917.8417.7187.50K
Aug 19, 202618.0218.3817.8917.9217.79267.56K
Aug 18, 202617.8618.4417.7518.4218.28148.78K
Aug 17, 202617.6818.2617.6818.1718.04153.58K
Aug 14, 202617.7117.8717.5717.6317.50219.77K
Aug 13, 202618.2018.2517.7017.7917.6675.33K
Aug 12, 202618.9619.0018.5518.5518.4145.05K
Aug 11, 202618.9319.1618.7619.1419.0050.41K
Aug 10, 202618.1518.8718.1518.6518.5189.49K
Aug 7, 202618.2018.2017.6517.9517.8238.05K
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Direxion Daily Real Estate Bear 3X ETF Historical Prices

What is OHLC data for DRV?

OHLC stands for Open, High, Low, Close - the four key price points for DRV during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for DRV?

The adjusted close price for DRV is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does DRV price history go?

DRV historical price data is available from the ETF's inception on Jul 15, 2009. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for DRV data?

DRV historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for DRV?

Trading volume for DRV indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.