Skip to main content

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

11.48 -0.06 (-0.52%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 10.94 11.53 10.79 11.01 5,407,006 -0.19(-1.66%)
Nov 29, 2022 11.17 11.40 10.89 11.20 5,000,637 -0.26(-2.27%)
Nov 28, 2022 11.30 11.52 11.09 11.46 6,160,946 +0.77(+7.20%)
Nov 25, 2022 10.65 10.72 10.39 10.69 2,042,079 -0.01(-0.09%)
Nov 23, 2022 10.59 10.89 10.43 10.70 6,143,556 +0.37(+3.59%)
Nov 22, 2022 10.96 10.96 10.32 10.32 5,190,261 -0.94(-8.32%)
Nov 21, 2022 11.29 12.06 11.16 11.26 9,089,676 +0.45(+4.12%)
Nov 18, 2022 11.00 11.55 10.76 10.82 5,889,733 +0.21(+2.01%)
Nov 17, 2022 10.85 11.07 10.57 10.60 3,682,771 +0.05(+0.44%)
Nov 16, 2022 10.19 10.64 10.19 10.56 5,039,867 +0.58(+5.86%)
Nov 15, 2022 10.32 10.52 9.912 9.972 5,408,065 -0.49(-4.70%)
Nov 14, 2022 10.30 10.48 9.889 10.46 5,155,471 +0.31(+3.01%)
Nov 11, 2022 10.37 10.46 9.926 10.16 6,774,845 -0.67(-6.17%)
Nov 10, 2022 11.11 11.59 10.83 10.83 5,252,171 -0.94(-7.97%)
Nov 09, 2022 10.75 11.80 10.74 11.76 8,324,243 +1.37(+13.21%)
Nov 08, 2022 10.26 10.69 10.26 10.39 4,199,661 +0.19(+1.82%)
Nov 07, 2022 10.69 10.70 10.11 10.20 4,424,885 -0.69(-6.30%)
Nov 04, 2022 10.72 11.38 10.45 10.89 5,025,443 -0.43(-3.77%)
Nov 03, 2022 12.08 12.12 11.15 11.32 4,712,950 -0.56(-4.69%)
Nov 02, 2022 11.27 11.91 11.87 4,814,293 +0.62(+5.52%)
Nov 01, 2022 11.07 11.46 11.07 11.25 3,342,332 -0.31(-2.65%)
Oct 31, 2022 12.10 12.10 11.29 11.56 4,095,977 -0.32(-2.66%)
Oct 28, 2022 11.55 12.45 11.38 11.87 3,704,849 +0.09(+0.79%)
Oct 27, 2022 11.27 11.79 10.97 11.78 4,679,113 +0.21(+1.84%)
Oct 26, 2022 11.85 11.86 11.25 11.57 4,478,837 -0.33(-2.81%)
Oct 25, 2022 12.20 12.43 11.89 11.90 3,277,023 -0.20(-1.69%)
Oct 24, 2022 12.17 12.40 11.88 12.11 3,512,514 -0.01(-0.08%)
Oct 21, 2022 12.49 12.97 12.12 12.12 4,706,928 -0.56(-4.39%)
Oct 20, 2022 12.12 12.80 11.86 12.67 6,936,194 +0.26(+2.09%)
Oct 19, 2022 13.14 13.25 12.29 12.41 4,862,231 -0.69(-5.24%)
Oct 18, 2022 13.08 13.65 12.74 13.10 6,158,089 -0.23(-1.74%)
Oct 17, 2022 13.52 13.67 12.93 13.33 3,868,032 -0.73(-5.21%)
Oct 14, 2022 13.05 14.07 12.67 14.06 5,852,771 +1.30(+10.17%)
Oct 13, 2022 14.26 14.32 12.57 12.76 6,759,839 -1.01(-7.34%)
Oct 12, 2022 14.26 14.66 13.53 13.78 3,781,478 -0.33(-2.37%)
Oct 11, 2022 14.31 14.62 13.50 14.11 5,298,114 +0.37(+2.70%)
Oct 10, 2022 13.16 13.96 12.81 13.74 5,483,586 +0.50(+3.78%)
Oct 07, 2022 12.89 13.43 12.49 13.24 6,070,075 +0.33(+2.59%)
Oct 06, 2022 13.50 13.53 12.74 12.90 4,422,803 -0.39(-2.93%)
Oct 05, 2022 13.87 14.43 13.06 13.29 5,003,066 -0.44(-3.18%)
Oct 04, 2022 14.53 14.81 13.73 13.73 3,003,801 -1.63(-10.63%)
Oct 03, 2022 16.09 16.35 15.13 15.36 3,490,974 -2.28(-12.93%)
Sep 30, 2022 18.18 18.41 17.12 17.64 2,592,761 -0.04(-0.21%)
Sep 29, 2022 17.79 18.81 17.65 17.68 3,512,199 +0.26(+1.49%)
Sep 28, 2022 19.50 19.94 17.24 17.42 3,388,444 -2.63(-13.10%)
Sep 27, 2022 20.25 20.74 19.30 20.05 3,415,407 -1.16(-5.47%)
Sep 26, 2022 20.22 21.25 19.49 21.21 3,852,155 +1.26(+6.33%)
Sep 23, 2022 18.63 20.26 18.63 19.94 8,965,486 +2.82(+16.47%)
Sep 22, 2022 16.03 17.15 15.71 17.12 3,392,948 +0.54(+3.24%)
Sep 21, 2022 15.31 16.59 15.10 16.59 3,648,535 +0.68(+4.26%)
Sep 20, 2022 15.67 16.38 15.57 15.91 4,237,701 +0.47(+3.06%)
Sep 19, 2022 16.47 16.49 15.33 15.44 2,962,648 +0.01(+0.06%)
Sep 16, 2022 14.81 16.09 14.80 15.43 4,536,344 +0.78(+5.32%)
Sep 15, 2022 14.24 14.76 14.10 14.65 3,683,920 +1.00(+7.34%)
Sep 14, 2022 14.27 14.29 13.28 13.65 4,257,078 -1.08(-7.31%)
Sep 13, 2022 14.38 14.81 13.88 14.72 3,670,028 +0.79(+5.66%)
Sep 12, 2022 13.86 14.29 13.59 13.93 2,287,865 -0.38(-2.66%)
Sep 09, 2022 14.46 14.74 14.12 14.31 3,169,248 -0.83(-5.45%)
Sep 08, 2022 15.31 15.58 14.97 15.14 3,433,659 -0.41(-2.62%)
Sep 07, 2022 15.71 16.07 15.21 15.55 4,739,423 +0.55(+3.65%)
Sep 06, 2022 14.30 15.13 14.19 15.00 4,439,621 +0.44(+2.99%)
Sep 02, 2022 14.32 14.94 14.15 14.56 4,817,115 -0.71(-4.68%)
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.