NYSE Arca · DRV · ETF
Direxion Daily Real Estate Bear 3X ETF (DRV) ETF price history
Every NYSE Arca trading session of Direxion Daily Real Estate Bear 3X ETF from Jul 16, 2009 to Sep 28, 2026: 4,327 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DRV adjusted close, 2009 to 2026
- $268,273
- All time high, 2009
- $27.15
- 52 week high, $16.26 low
- 4,327
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
DRV key facts
- Direxion Daily Real Estate Bear 3X ETF (DRV) closed at $22.57 on Sep 28, 2026 on NYSE Arca.
- DRV's all time high close is $268,273, set on Jul 17, 2009; its all time low close is $16.77 on Jul 28, 2026.
- DRV's 52 week range is $16.26 to $27.15.
- DRV returned -4.3% over the year to Sep 28, 2026 and -48.0% over five years.
- Over ten years DRV returned -95%, -26.5% a year compounded.
- DRV's deepest drawdown was -100.0% from Jul 17, 2009 to Jul 28, 2026.
- DataCedar holds 4,327 daily sessions of DRV history from Jul 16, 2009 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
DRV price chart, 2009 to 2026
DRV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +20.8% |
| 3 months | +28.0% |
| 6 months | -14.1% |
| Year to date | -11.0% |
| 1 year | -4.3% |
| 3 years | -59.1% |
| 5 years | -48.0% |
| 10 years | -95.4% |
| Since Jul 16, 2009 | -100.0% |
| Compound annual growth, 17.2 years | -41.8% |
DRV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $268,273 on Jul 17, 2009
- All time low close
- $16.77 on Jul 28, 2026
- 52 week high
- $27.15 on Dec 22, 2025
- 52 week low
- $16.26 on Jul 28, 2026
- Deepest drawdown
- -100.0% from Jul 17, 2009 to Jul 28, 2026, not yet recovered
- Best single session
- +53.8% on Mar 16, 2020
- Worst single session
- -28.9% on Aug 9, 2011
- Volatility, 1 year annualised
- 42.0%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2022, +69%
- Worst calendar year
- 2010, -72%
DRV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Jul 16, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $26.05 | $26.93 | $16.26 | $22.57 | -13.3% | 26M | 185 |
| 2025 | $28.23 | $39.47 | $22.16 | $26.04 | -7.3% | 37.4M | 250 |
| 2024 | $31.81 | $43.94 | $20.80 | $28.08 | -10.5% | 46.5M | 252 |
| 2023 | $46.17 | $65.13 | $30.35 | $31.37 | -33.7% | 94.2M | 250 |
| 2022 | $27.84 | $74.25 | $25.83 | $47.34 | +68.5% | 107.6M | 251 |
| 2021 | $89.51 | $101.49 | $27.54 | $28.09 | -68.8% | 6.1M | 252 |
| 2020 | $227.59 | $620.43 | $80.86 | $89.95 | -60.5% | 6.8M | 253 |
| 2019 | $490.16 | $512.54 | $216.50 | $227.59 | -51.7% | 648.4K | 252 |
| 2018 | $446.36 | $669.12 | $355.91 | $471.23 | +5.1% | 436.5K | 251 |
| 2017 | $537.61 | $584.30 | $420.66 | $448.51 | -17.1% | 366.5K | 251 |
| 2016 | $863.60 | $1,139 | $447.65 | $541.04 | -35.4% | 478.2K | 252 |
| 2015 | $1,095 | $1,318 | $804.48 | $837.04 | -24.9% | 306.5K | 252 |
| 2014 | $2,781 | $2,827 | $1,039 | $1,114 | -59.6% | 283.7K | 252 |
| 2013 | $3,352 | $3,477 | $1,933 | $2,757 | -22.3% | 210.7K | 252 |
| 2012 | $6,338 | $7,005 | $3,329 | $3,547 | -46.7% | 160.2K | 250 |
| 2011 | $15,164 | $17,863 | $6,402 | $6,659 | -56.8% | 227.4K | 252 |
| 2010 | $52,887 | $71,312 | $14,685 | $15,430 | -71.7% | 265.6K | 252 |
| 2009 | $264,818 | $273,092 | $48,494 | $54,593 | n/a | 35.6K | 118 |
DRV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $22.57 | +18.0% |
| August 2026 | $19.12 | +7.1% |
| July 2026 | $17.85 | -6.5% |
| June 2026 | $19.10 | -3.8% |
| May 2026 | $19.86 | +3.4% |
| April 2026 | $19.20 | -22.5% |
| March 2026 | $24.78 | +21.5% |
| February 2026 | $20.39 | -15.3% |
| January 2026 | $24.07 | -7.5% |
| December 2025 | $26.04 | +7.4% |
| November 2025 | $24.24 | -4.5% |
| October 2025 | $25.39 | +9.5% |
About the DRV data
Daily bars. 4,327 sessions from Jul 16, 2009 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 16, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DRV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- DRKY VistaShares Target 15 DRUKMacro Distribution ETF
- DRMY XFUNDS Memory Income ETF
- DRN Direxion Daily Real Estate Bull 3X ETF
- DRUP GraniteShares Nasdaq Select Disruptors ETF
- DRVR Amplify S&P 500 Dividend Drivers ETF
- DSCO DoubleLine Securitized Credit ETF
- DSI iShares ESG MSCI KLD 400 ETF
- DSPY Tema S&P 500 Historical Weight ETF Strategy
Common questions
DRV share price history
