Home > Quotes > DRV > Historical Prices

Drexion Daily Real Estate Bear 3x Shares Historical Stock Prices

(ETF)
DRV 
$11.81
*  
0.09
  negative  
0.76%
Get DRV Alerts
*Delayed - data as of May 20, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  11.87  11.92  11.78  11.81 178,822
05/20/2013 11.88 11.92 11.78 11.81 178,822
05/17/2013 11.96 12.1 11.89 11.9 26,303
05/16/2013 12 12.19 11.85 12.08 143,157
05/15/2013 12.27 12.4 11.92 11.93 57,335
05/14/2013 12.32 12.37 12.19 12.26 53,612
05/13/2013 12.52 12.61 12.4 12.43 29,362
05/10/2013 12.57 12.7578 12.57 12.58 37,710
05/09/2013 12.46 12.8 12.46 12.74 50,352
05/08/2013 12.48 12.704 12.14 12.48 57,421
05/07/2013 12.73 12.79 12.49 12.5 149,139
05/06/2013 12.83 12.8338 12.71 12.73 16,608
05/03/2013 12.79 13 12.74 12.92 54,795
05/02/2013 13.23 13.26 12.96 13.05 52,018
05/01/2013 13.01 13.42 12.98 13.36 79,919
04/30/2013 13.35 13.52 13.04 13.04 119,678
04/29/2013 13.71 13.82 13.5 13.5334 42,736
04/26/2013 13.78 13.8934 13.63 13.85 66,319
04/25/2013 13.53 13.94 13.53 13.74 49,483
04/24/2013 13.68 13.79 13.55 13.6 29,728
04/23/2013 13.76 13.97 13.62 13.71 45,179
04/22/2013 13.77 14.18 13.71 13.93 79,844
04/19/2013 14.52 14.52 13.86 13.9 96,197
04/18/2013 14.51 14.75 14.37 14.53 65,224
04/17/2013 14.27 14.79 14.21 14.5 147,889
04/16/2013 14.51 14.81 14.01 14.05 128,749
04/15/2013 14.04 14.79 14 14.69 192,968
04/12/2013 14.15 14.1599 13.93 13.93 97,973
04/11/2013 14.2 14.3 13.8499 14.03 184,111
04/10/2013 14.39 14.51 14.24 14.31 81,792
04/09/2013 14.4 14.8 14.39 14.59 119,961
04/08/2013 14.86 15.15 14.09 14.531 79,683
04/05/2013 15.62 15.65 14.97 15.02 190,461
04/04/2013 15.82 15.84 15.13 15.19 211,493
04/03/2013 15.7 16.07 15.61 15.91 99,708
04/02/2013 15.84 15.92 15.61 15.77 92,604
04/01/2013 16.05 16.35 15.95 15.97 57,990
03/28/2013 16.27 16.4 16.06 16.1 84,052
03/27/2013 16.6 16.61 16.27 16.31 62,169
03/26/2013 16.59 16.59 16.31 16.36 214,950
03/25/2013 16.69 16.89 16.51 16.77 44,603
03/22/2013 16.98 17.09 16.75 16.82 32,053
03/21/2013 16.98 17.1002 16.76 17.09 81,982
03/20/2013 17.05 17.09 16.8101 16.92 30,584
03/19/2013 16.83 17.42 16.68 17.12 333,392
03/18/2013 16.91 16.9589 16.69 16.82 107,424
03/15/2013 16.72 16.95 16.56 16.61 94,636
03/14/2013 16.93 17 16.65 16.686 42,122
03/13/2013 17.06 17.22 16.93 17.04 32,629
03/12/2013 16.83 17.16 16.8 17.05 48,316
03/11/2013 16.87 17.1 16.83 16.87 35,052
03/08/2013 16.84 17.23 16.8 16.94 45,436
03/07/2013 16.73 17.07 16.66 17.01 38,378
03/06/2013 16.5 16.94 16.4 16.75 43,846
03/05/2013 16.94 17.04 16.57 16.66 36,411
03/04/2013 17.81 17.81 16.94 17.04 89,333
03/01/2013 17.74 18 17.38 17.43 104,119
02/28/2013 17.52 17.62 17.35 17.58 70,132
02/27/2013 17.88 18.0306 17.31 17.57 58,527
02/26/2013 18.08 18.4055 17.85 17.9 121,965
02/25/2013 17.29 18.32 17.11 18.3 102,288
02/22/2013 17.67 17.7371 17.37 17.37 130,854
02/21/2013 17.59 18.09 17.51 17.9 172,419
02/20/2013 17.2 17.52 16.99 17.52 46,035
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.