Skip to main content

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

8.600 -0.270 (-3.04%)
Streaming Delayed Price Updated: 3:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 11.10 11.71 10.95 11.18 5,326,166 -0.19(-1.66%)
Nov 29, 2022 11.34 11.57 11.06 11.37 4,925,873 -0.26(-2.27%)
Nov 28, 2022 11.47 11.70 11.25 11.63 6,068,835 +0.78(+7.20%)
Nov 25, 2022 10.81 10.88 10.55 10.85 2,011,548 -0.01(-0.09%)
Nov 23, 2022 10.75 11.06 10.59 10.86 6,051,704 +0.38(+3.59%)
Nov 22, 2022 11.12 11.12 10.48 10.48 5,112,662 -0.95(-8.32%)
Nov 21, 2022 11.46 12.25 11.33 11.43 8,953,777 +0.45(+4.12%)
Nov 18, 2022 11.17 11.72 10.92 10.98 5,801,676 +0.22(+2.01%)
Nov 17, 2022 11.02 11.23 10.73 10.76 3,627,710 +0.05(+0.44%)
Nov 16, 2022 10.34 10.80 10.34 10.72 4,964,517 +0.59(+5.86%)
Nov 15, 2022 10.47 10.68 10.06 10.12 5,327,210 -0.50(-4.70%)
Nov 14, 2022 10.45 10.64 10.04 10.62 5,078,392 +0.31(+3.01%)
Nov 11, 2022 10.53 10.62 10.08 10.31 6,673,555 -0.68(-6.17%)
Nov 10, 2022 11.28 11.76 10.99 10.99 5,173,646 -0.95(-7.97%)
Nov 09, 2022 10.91 11.98 10.90 11.94 8,199,788 +1.39(+13.21%)
Nov 08, 2022 10.42 10.85 10.42 10.55 4,136,872 +0.19(+1.82%)
Nov 07, 2022 10.85 10.86 10.26 10.36 4,358,729 -0.70(-6.30%)
Nov 04, 2022 10.89 11.55 10.60 11.06 4,950,308 -0.43(-3.77%)
Nov 03, 2022 12.26 12.31 11.32 11.49 4,642,487 -0.57(-4.69%)
Nov 02, 2022 11.44 12.09 12.05 4,742,315 +0.63(+5.52%)
Nov 01, 2022 11.23 11.63 11.23 11.42 3,292,362 -0.31(-2.65%)
Oct 31, 2022 12.28 12.28 11.46 11.73 4,034,738 -0.32(-2.66%)
Oct 28, 2022 11.72 12.64 11.55 12.05 3,649,459 +0.09(+0.79%)
Oct 27, 2022 11.44 11.96 11.14 11.96 4,609,156 +0.22(+1.84%)
Oct 26, 2022 12.03 12.04 11.42 11.74 4,411,874 -0.34(-2.81%)
Oct 25, 2022 12.38 12.62 12.07 12.08 3,228,028 -0.21(-1.69%)
Oct 24, 2022 12.36 12.58 12.06 12.29 3,459,999 -0.01(-0.08%)
Oct 21, 2022 12.68 13.17 12.30 12.30 4,636,556 -0.57(-4.39%)
Oct 20, 2022 12.31 13.00 12.04 12.86 6,832,491 +0.26(+2.09%)
Oct 19, 2022 13.34 13.45 12.48 12.60 4,789,537 -0.70(-5.24%)
Oct 18, 2022 13.28 13.85 12.93 13.30 6,066,020 -0.24(-1.74%)
Oct 17, 2022 13.72 13.88 13.13 13.53 3,810,201 -0.74(-5.21%)
Oct 14, 2022 13.25 14.29 12.86 14.28 5,765,267 +1.32(+10.17%)
Oct 13, 2022 14.47 14.54 12.76 12.96 6,658,773 -1.03(-7.34%)
Oct 12, 2022 14.47 14.89 13.73 13.98 3,724,941 -0.34(-2.37%)
Oct 11, 2022 14.53 14.85 13.70 14.32 5,218,902 +0.38(+2.70%)
Oct 10, 2022 13.36 14.17 13.00 13.95 5,401,601 +0.51(+3.78%)
Oct 07, 2022 13.09 13.64 12.68 13.44 5,979,322 +0.34(+2.59%)
Oct 06, 2022 13.70 13.73 12.93 13.10 4,356,679 -0.40(-2.93%)
Oct 05, 2022 14.08 14.65 13.26 13.49 4,928,265 -0.44(-3.18%)
Oct 04, 2022 14.75 15.04 13.94 13.94 2,958,891 -1.66(-10.63%)
Oct 03, 2022 16.34 16.59 15.36 15.60 3,438,781 -2.32(-12.93%)
Sep 30, 2022 18.46 18.69 17.38 17.91 2,553,997 -0.04(-0.21%)
Sep 29, 2022 18.06 19.10 17.92 17.95 3,459,689 +0.26(+1.49%)
Sep 28, 2022 19.80 20.24 17.50 17.69 3,337,784 -2.67(-13.10%)
Sep 27, 2022 20.56 21.06 19.59 20.35 3,364,343 -1.18(-5.47%)
Sep 26, 2022 20.53 21.57 19.79 21.53 3,794,562 +1.28(+6.33%)
Sep 23, 2022 18.91 20.57 18.91 20.25 8,831,444 +2.86(+16.47%)
Sep 22, 2022 16.27 17.41 15.95 17.38 3,342,220 +0.55(+3.24%)
Sep 21, 2022 15.54 16.84 15.33 16.84 3,593,986 +0.69(+4.26%)
Sep 20, 2022 15.91 16.63 15.80 16.15 4,174,344 +0.48(+3.07%)
Sep 19, 2022 16.72 16.74 15.56 15.67 2,918,354 +0.01(+0.06%)
Sep 16, 2022 15.03 16.34 15.02 15.66 4,468,521 +0.79(+5.32%)
Sep 15, 2022 14.46 14.98 14.31 14.87 3,628,842 +1.02(+7.34%)
Sep 14, 2022 14.48 14.51 13.49 13.85 4,193,431 -1.09(-7.31%)
Sep 13, 2022 14.60 15.04 14.09 14.95 3,615,158 +0.80(+5.66%)
Sep 12, 2022 14.07 14.51 13.80 14.14 2,253,659 -0.39(-2.66%)
Sep 09, 2022 14.68 14.96 14.33 14.53 3,121,865 -0.84(-5.45%)
Sep 08, 2022 15.54 15.81 15.20 15.37 3,382,323 -0.41(-2.63%)
Sep 07, 2022 15.95 16.31 15.44 15.78 4,668,564 +0.56(+3.65%)
Sep 06, 2022 14.52 15.36 14.41 15.23 4,373,245 +0.44(+2.99%)
Sep 02, 2022 14.54 15.16 14.36 14.79 4,745,095 -0.73(-4.67%)
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.