Skip to main content

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

11.48 -0.06 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 10.51 10.54 10.35 10.37 2,036,117 -0.30(-2.85%)
Jul 28, 2023 10.99 11.16 10.67 10.67 1,989,378 -0.47(-4.18%)
Jul 27, 2023 10.77 11.21 10.66 11.14 2,155,065 +0.17(+1.56%)
Jul 26, 2023 11.26 11.26 10.87 10.97 2,128,656 -0.06(-0.52%)
Jul 25, 2023 11.16 11.31 10.82 11.02 2,030,165 -0.06(-0.52%)
Jul 24, 2023 11.39 11.40 10.87 11.08 3,585,098 -0.39(-3.40%)
Jul 21, 2023 11.48 11.72 11.44 11.47 2,063,493 -0.10(-0.90%)
Jul 20, 2023 11.60 11.80 11.52 11.58 2,051,094 -0.23(-1.93%)
Jul 19, 2023 11.84 11.96 11.57 11.80 1,989,061 -0.10(-0.88%)
Jul 18, 2023 12.62 12.63 11.70 11.91 2,552,328 -0.71(-5.65%)
Jul 17, 2023 12.80 12.91 12.50 12.62 1,249,859 -0.14(-1.12%)
Jul 14, 2023 12.02 12.77 12.02 12.76 2,493,815 +0.86(+7.18%)
Jul 13, 2023 11.92 12.06 11.50 11.91 2,338,161 -0.05(-0.40%)
Jul 12, 2023 11.86 12.07 11.68 11.96 2,703,233 -0.08(-0.63%)
Jul 11, 2023 12.48 12.61 11.98 12.03 2,698,327 -0.62(-4.88%)
Jul 10, 2023 12.90 12.94 12.61 12.65 1,314,293 -0.19(-1.48%)
Jul 07, 2023 13.71 13.73 12.48 12.84 2,479,103 -0.77(-5.66%)
Jul 06, 2023 13.21 14.01 13.08 13.61 1,941,971 +0.63(+4.83%)
Jul 05, 2023 12.72 13.06 12.68 12.98 1,264,273 +0.14(+1.11%)
Jul 03, 2023 12.86 12.93 12.64 12.84 813,340 -0.01(-0.07%)
Jun 30, 2023 12.83 13.12 12.68 12.85 1,830,958 -0.15(-1.17%)
Jun 29, 2023 13.44 13.51 13.00 13.00 2,191,033 -0.52(-3.86%)
Jun 28, 2023 13.84 14.11 13.45 13.52 1,684,136 -0.31(-2.27%)
Jun 27, 2023 14.04 14.29 13.73 13.84 1,328,597 -0.12(-0.89%)
Jun 26, 2023 14.31 14.38 13.70 13.96 1,006,336 -0.43(-2.97%)
Jun 23, 2023 14.63 14.71 14.23 14.39 1,121,775 +0.22(+1.54%)
Jun 22, 2023 13.98 14.34 13.97 14.17 1,607,800 +0.55(+4.05%)
Jun 21, 2023 13.96 14.07 13.44 13.62 1,416,536 -0.29(-2.10%)
Jun 20, 2023 13.45 14.23 13.42 13.91 1,632,548 +0.64(+4.83%)
Jun 16, 2023 13.11 13.57 13.11 13.27 1,603,118 -0.07(-0.49%)
Jun 15, 2023 13.87 13.87 13.17 13.34 1,815,643 -0.58(-4.13%)
Jun 14, 2023 13.24 14.22 13.19 13.91 1,934,735 +0.39(+2.86%)
Jun 13, 2023 13.47 13.55 12.90 13.53 1,915,004 -0.29(-2.11%)
Jun 12, 2023 13.84 14.11 13.46 13.82 1,377,589 +0.45(+3.38%)
Jun 09, 2023 13.22 13.52 13.07 13.37 1,855,990 +0.21(+1.58%)
Jun 08, 2023 13.01 13.65 12.91 13.16 2,682,360 +0.18(+1.38%)
Jun 07, 2023 13.88 13.88 12.97 12.98 2,260,111 -1.04(-7.40%)
Jun 06, 2023 15.00 15.05 14.00 14.02 1,405,693 -0.54(-3.69%)
Jun 05, 2023 13.73 14.62 13.59 14.55 1,511,662 +0.40(+2.80%)
Jun 02, 2023 14.89 14.95 14.04 14.16 2,110,927 -1.25(-8.13%)
Jun 01, 2023 15.48 15.84 14.95 15.41 1,195,204 -0.25(-1.57%)
May 31, 2023 15.67 15.83 15.35 15.66 1,646,092 +0.43(+2.85%)
May 30, 2023 15.13 15.59 15.06 15.22 1,532,710 +0.64(+4.40%)
May 26, 2023 14.32 14.88 14.26 14.58 959,948 +0.09(+0.65%)
May 25, 2023 14.21 14.75 14.15 14.49 3,241,686 +0.73(+5.27%)
May 24, 2023 13.65 14.12 13.53 13.76 2,181,033 -0.14(-1.02%)
May 23, 2023 13.70 13.92 13.43 13.90 2,008,277 -0.05(-0.34%)
May 22, 2023 14.43 14.50 13.70 13.95 1,606,689 -0.49(-3.39%)
May 19, 2023 14.20 14.63 14.00 14.44 1,801,793 -0.06(-0.39%)
May 18, 2023 15.28 15.51 14.45 14.50 1,750,464 -0.59(-3.94%)
May 17, 2023 15.40 15.79 14.86 15.09 1,664,290 -0.70(-4.42%)
May 16, 2023 15.07 15.79 14.90 15.79 1,551,170 +0.89(+5.95%)
May 15, 2023 15.27 15.44 14.65 14.90 1,197,059 -0.60(-3.89%)
May 12, 2023 15.54 16.00 15.34 15.50 1,690,893 -0.27(-1.73%)
May 11, 2023 15.86 16.05 15.61 15.78 1,631,234 +0.38(+2.45%)
May 10, 2023 15.14 15.73 15.03 15.40 1,638,940 +0.15(+0.99%)
May 09, 2023 15.43 15.59 14.89 15.25 1,407,233 +0.22(+1.44%)
May 08, 2023 14.37 15.12 14.20 15.03 1,205,903 -0.09(-0.62%)
May 05, 2023 15.32 15.36 14.80 15.13 2,409,384 -1.12(-6.90%)
May 04, 2023 15.76 16.36 15.34 16.25 2,159,721 +0.47(+2.99%)
May 03, 2023 15.76 15.94 15.19 15.78 2,677,363 +0.60(+3.97%)
May 02, 2023 14.27 15.57 14.27 15.18 3,504,363 +1.29(+9.30%)
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.