Skip to main content

S&P Oil & Gas Expl Bear 3X Direxion (NY: DRIP )

24.03 -0.68 (-2.75%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 15.20 16.58 14.89 16.29 5,992,016 +0.49(+3.10%)
May 27, 2022 17.28 17.48 15.80 15.80 4,043,725 -1.39(-8.09%)
May 26, 2022 17.71 17.71 16.71 17.19 3,374,637 -0.82(-4.55%)
May 25, 2022 19.39 19.39 17.93 18.01 3,866,434 -1.55(-7.92%)
May 24, 2022 19.93 20.53 19.35 19.56 3,599,360 +0.11(+0.57%)
May 23, 2022 20.71 21.26 19.35 19.45 3,940,746 -1.71(-8.08%)
May 20, 2022 20.96 22.27 20.53 21.16 2,432,371 -0.28(-1.31%)
May 19, 2022 22.34 22.52 20.66 21.44 3,197,132 -0.01(-0.05%)
May 18, 2022 19.88 22.16 19.88 21.45 3,621,542 +1.34(+6.66%)
May 17, 2022 20.54 21.10 19.86 20.11 3,285,132 -1.27(-5.94%)
May 16, 2022 22.11 22.30 20.71 21.38 3,356,482 -0.97(-4.34%)
May 13, 2022 23.40 23.44 21.89 22.35 2,909,087 -2.13(-8.70%)
May 12, 2022 24.78 25.85 23.70 24.48 2,375,185 +0.15(+0.62%)
May 11, 2022 23.48 24.43 21.78 24.33 2,868,962 -0.17(-0.69%)
May 10, 2022 24.18 26.30 22.90 24.50 3,546,835 -0.34(-1.37%)
May 09, 2022 21.61 25.05 21.61 24.84 5,317,170 +4.29(+20.88%)
May 06, 2022 20.62 21.89 20.41 20.55 2,391,027 -0.56(-2.65%)
May 05, 2022 19.83 22.31 19.68 21.11 4,023,207 +1.11(+5.55%)
May 04, 2022 20.90 22.13 19.96 20.00 3,452,252 -1.83(-8.38%)
May 03, 2022 24.02 24.02 21.60 21.83 2,906,204 -2.32(-9.61%)
May 02, 2022 25.06 25.89 23.89 24.15 3,711,179 -0.08(-0.33%)
Apr 29, 2022 22.91 24.55 22.44 24.23 3,919,450 +1.22(+5.30%)
Apr 28, 2022 24.27 25.81 22.44 23.01 4,856,154 -1.64(-6.65%)
Apr 27, 2022 25.10 26.23 24.01 24.65 4,006,438 -0.75(-2.95%)
Apr 26, 2022 24.52 25.43 23.58 25.40 3,179,897 +0.61(+2.46%)
Apr 25, 2022 25.47 27.22 24.45 24.79 6,278,394 +0.83(+3.46%)
Apr 22, 2022 22.37 24.15 21.74 23.96 2,826,926 +1.84(+8.32%)
Apr 21, 2022 19.83 22.36 22.12 4,796,332 +1.81(+8.91%)
Apr 20, 2022 20.54 21.10 20.10 20.31 3,177,637 -0.56(-2.68%)
Apr 19, 2022 20.72 21.24 20.27 20.87 3,076,807 +0.62(+3.06%)
Apr 18, 2022 20.54 20.96 19.79 20.25 2,544,125 -0.78(-3.71%)
Apr 14, 2022 21.33 21.45 20.62 21.03 2,774,078 -0.09(-0.43%)
Apr 13, 2022 21.61 22.34 20.95 21.12 3,747,963 -1.13(-5.08%)
Apr 12, 2022 22.14 22.39 21.09 22.25 3,357,313 -0.73(-3.18%)
Apr 11, 2022 22.50 23.57 22.49 22.98 2,213,044 +0.99(+4.50%)
Apr 08, 2022 22.81 22.98 21.73 21.99 4,213,324 -1.15(-4.97%)
Apr 07, 2022 23.00 24.51 22.49 23.14 3,099,332 -0.42(-1.78%)
Apr 06, 2022 23.11 23.97 22.45 23.56 2,869,538 +0.03(+0.13%)
Apr 05, 2022 22.10 23.56 21.47 23.53 3,931,123 +1.04(+4.62%)
Apr 04, 2022 22.00 23.02 21.62 22.49 2,490,804 -0.09(-0.40%)
Apr 01, 2022 23.83 23.93 22.51 22.58 5,420,474 -1.50(-6.23%)
Mar 31, 2022 23.92 24.08 22.44 24.08 5,959,332 +0.73(+3.13%)
Mar 30, 2022 23.11 23.64 22.22 23.35 3,487,040 -0.47(-1.97%)
Mar 29, 2022 25.09 25.74 23.76 23.82 5,885,709 -0.02(-0.08%)
Mar 28, 2022 23.75 24.35 23.54 23.84 5,054,840 +21.57(+950.22%)
Mar 25, 2022 2.550 2.550 2.260 2.270 25,197,848 -0.23(-9.20%)
Mar 24, 2022 2.560 2.590 2.470 2.500 15,949,724 -0.07(-2.72%)
Mar 23, 2022 2.600 2.630 2.525 2.570 15,219,410 -0.12(-4.46%)
Mar 22, 2022 2.650 2.770 2.610 2.690 12,127,482 +0.04(+1.51%)
Mar 21, 2022 2.730 2.730 2.610 2.650 18,784,918 -0.19(-6.69%)
Mar 18, 2022 2.850 2.889 2.820 2.840 10,190,904 +0.02(+0.71%)
Mar 17, 2022 2.990 3.020 2.800 2.820 17,277,098 -0.34(-10.76%)
Mar 16, 2022 3.170 3.275 3.090 3.160 20,980,532 -0.03(-0.94%)
Mar 15, 2022 3.330 3.390 3.120 3.190 24,068,006 +0.11(+3.57%)
Mar 14, 2022 2.960 3.190 2.940 3.080 25,394,660 +0.24(+8.45%)
Mar 11, 2022 2.810 2.860 2.710 2.840 13,424,161 +0.10(+3.65%)
Mar 10, 2022 2.840 2.900 2.710 2.740 17,492,398 -0.13(-4.53%)
Mar 09, 2022 2.980 3.110 2.820 2.870 28,547,240 +0.05(+1.77%)
Mar 08, 2022 2.720 2.980 2.560 2.820 40,230,576 -0.04(-1.40%)
Mar 07, 2022 2.820 3.010 2.660 2.860 30,953,976 -0.03(-1.04%)
Mar 04, 2022 3.120 3.136 2.890 2.890 28,539,366 -0.28(-8.83%)
Mar 03, 2022 3.150 3.250 3.090 3.170 22,609,840 +0.08(+2.59%)
Mar 02, 2022 3.080 3.190 3.000 3.090 24,313,876 -0.12(-3.74%)
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.