Skip to main content

S&P Oil & Gas Expl Bear -2X Direxion (NY: DRIP )

11.48 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 22.45 23.30 21.30 22.92 7,699,494 +1.62(+7.62%)
Jun 29, 2022 18.64 21.47 18.48 21.30 6,103,013 +2.08(+10.81%)
Jun 28, 2022 19.15 20.19 18.65 19.22 3,971,887 -1.08(-5.30%)
Jun 27, 2022 21.69 22.07 19.96 20.30 4,814,490 -2.08(-9.29%)
Jun 24, 2022 22.11 22.96 20.95 22.37 5,348,243 -0.59(-2.58%)
Jun 23, 2022 20.71 23.94 20.49 22.97 9,254,224 +1.84(+8.69%)
Jun 22, 2022 20.69 21.32 19.94 21.13 6,014,754 +2.29(+12.16%)
Jun 21, 2022 19.47 19.65 18.28 18.84 4,485,215 -1.71(-8.31%)
Jun 17, 2022 18.04 21.01 17.89 20.55 8,609,551 +2.62(+14.59%)
Jun 16, 2022 16.78 18.18 16.42 17.93 9,353,446 +2.02(+12.71%)
Jun 15, 2022 15.34 16.62 15.07 15.91 7,674,543 +0.45(+2.94%)
Jun 14, 2022 14.42 16.04 14.27 15.45 6,670,399 +0.26(+1.71%)
Jun 13, 2022 14.44 15.86 14.44 15.19 7,878,775 +1.69(+12.50%)
Jun 10, 2022 13.44 14.00 12.97 13.51 6,084,821 +0.43(+3.26%)
Jun 09, 2022 12.96 13.35 12.58 13.08 4,117,154 +0.32(+2.55%)
Jun 08, 2022 12.33 12.98 12.30 12.76 4,486,455 +0.25(+2.00%)
Jun 07, 2022 13.69 13.69 12.50 12.50 4,181,271 -1.02(-7.55%)
Jun 06, 2022 13.54 13.94 13.36 13.53 2,827,076 -0.24(-1.75%)
Jun 03, 2022 14.14 14.26 13.69 13.77 3,983,576 -0.36(-2.56%)
Jun 02, 2022 14.33 14.57 13.83 14.13 4,361,497 -0.01(-0.07%)
Jun 01, 2022 14.68 14.96 13.86 14.14 5,132,170 -0.97(-6.45%)
May 31, 2022 14.10 15.38 13.81 15.11 6,459,387 +0.45(+3.10%)
May 27, 2022 16.03 16.22 14.66 14.66 4,359,131 -1.29(-8.09%)
May 26, 2022 16.43 16.43 15.50 15.95 3,637,855 -0.76(-4.55%)
May 25, 2022 17.99 17.99 16.63 16.71 4,168,012 -1.44(-7.92%)
May 24, 2022 18.49 19.04 17.95 18.14 3,880,106 +0.10(+0.57%)
May 23, 2022 19.21 19.72 17.95 18.04 4,248,120 -1.59(-8.08%)
May 20, 2022 19.44 20.66 19.04 19.63 2,622,093 -0.26(-1.31%)
May 19, 2022 20.72 20.89 19.17 19.89 3,446,505 -0.01(-0.05%)
May 18, 2022 18.44 20.56 18.44 19.90 3,904,018 +1.24(+6.66%)
May 17, 2022 19.05 19.57 18.42 18.65 3,541,369 -1.18(-5.94%)
May 16, 2022 20.51 20.69 19.21 19.83 3,618,284 -0.90(-4.34%)
May 13, 2022 21.71 21.74 20.30 20.73 3,135,993 -1.98(-8.70%)
May 12, 2022 22.99 23.98 21.99 22.71 2,560,447 +0.14(+0.62%)
May 11, 2022 21.78 22.66 20.20 22.57 3,092,738 -0.16(-0.69%)
May 10, 2022 22.43 24.40 21.24 22.73 3,823,484 -0.32(-1.37%)
May 09, 2022 20.05 23.24 20.05 23.04 5,731,904 +3.98(+20.88%)
May 06, 2022 19.13 20.31 18.93 19.06 2,577,523 -0.52(-2.65%)
May 05, 2022 18.40 20.69 18.26 19.58 4,337,013 +1.03(+5.55%)
May 04, 2022 19.39 20.53 18.52 18.55 3,721,524 -1.70(-8.38%)
May 03, 2022 22.28 22.28 20.04 20.25 3,132,885 -2.15(-9.61%)
May 02, 2022 23.25 24.02 22.16 22.40 4,000,647 -0.07(-0.33%)
Apr 29, 2022 21.25 22.77 20.82 22.48 4,225,163 +1.13(+5.30%)
Apr 28, 2022 22.51 23.94 20.82 21.35 5,234,929 -1.52(-6.65%)
Apr 27, 2022 23.28 24.33 22.27 22.87 4,318,936 -0.70(-2.95%)
Apr 26, 2022 22.75 23.59 21.87 23.56 3,427,924 +0.57(+2.46%)
Apr 25, 2022 23.63 25.25 22.68 23.00 6,768,102 +0.77(+3.46%)
Apr 22, 2022 20.75 22.40 20.17 22.23 3,047,423 +1.71(+8.32%)
Apr 21, 2022 18.40 20.74 18.23 20.52 5,170,441 +1.68(+8.91%)
Apr 20, 2022 19.05 19.57 18.65 18.84 3,425,489 -0.52(-2.68%)
Apr 19, 2022 19.22 19.70 18.80 19.36 3,316,795 +0.58(+3.06%)
Apr 18, 2022 19.05 19.44 18.36 18.78 2,742,564 -0.72(-3.71%)
Apr 14, 2022 19.79 19.90 19.13 19.51 2,990,453 -0.08(-0.43%)
Apr 13, 2022 20.05 20.72 19.43 19.59 4,040,300 -1.05(-5.08%)
Apr 12, 2022 20.54 20.77 19.56 20.64 3,619,180 -0.68(-3.18%)
Apr 11, 2022 20.87 21.86 20.86 21.32 2,385,659 +0.92(+4.50%)
Apr 08, 2022 21.16 21.32 20.16 20.40 4,541,959 -1.07(-4.97%)
Apr 07, 2022 21.34 22.74 20.86 21.47 3,341,077 -0.39(-1.78%)
Apr 06, 2022 21.44 22.24 20.83 21.86 3,093,359 +0.03(+0.13%)
Apr 05, 2022 20.50 21.86 19.92 21.83 4,237,747 +0.96(+4.62%)
Apr 04, 2022 20.41 21.35 20.06 20.86 2,685,084 -0.08(-0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.