Skip to main content

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

11.48 -0.06 (-0.52%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 22.19 22.34 20.82 22.34 6,424,154 +0.68(+3.13%)
Mar 30, 2022 21.44 21.93 20.61 21.66 3,759,025 -0.44(-1.97%)
Mar 29, 2022 23.27 23.88 22.04 22.10 6,344,788 -0.02(-0.08%)
Mar 28, 2022 22.03 22.59 21.84 22.11 5,449,112 +1.06(+5.02%)
Mar 25, 2022 23.65 23.65 20.96 21.06 2,716,325 -2.13(-9.20%)
Mar 24, 2022 23.75 24.03 22.91 23.19 1,719,378 -0.65(-2.72%)
Mar 23, 2022 24.12 24.40 23.42 23.84 1,640,651 -1.11(-4.46%)
Mar 22, 2022 24.58 25.70 24.21 24.95 1,307,341 +0.37(+1.51%)
Mar 21, 2022 25.32 25.32 24.21 24.58 2,025,012 -1.76(-6.69%)
Mar 18, 2022 26.44 26.80 26.16 26.35 1,098,578 +0.19(+0.71%)
Mar 17, 2022 27.74 28.01 25.97 26.16 1,862,469 -3.15(-10.76%)
Mar 16, 2022 29.41 30.38 28.66 29.31 2,261,699 -0.28(-0.94%)
Mar 15, 2022 30.89 31.45 28.94 29.59 2,594,529 +1.02(+3.57%)
Mar 14, 2022 27.46 29.59 27.27 28.57 2,737,542 +2.23(+8.45%)
Mar 11, 2022 26.07 26.53 25.14 26.35 1,447,123 +0.93(+3.65%)
Mar 10, 2022 26.35 26.90 25.14 25.42 1,885,679 -1.21(-4.53%)
Mar 09, 2022 27.64 28.85 26.16 26.62 3,077,390 +0.46(+1.77%)
Mar 08, 2022 25.23 27.64 23.75 26.16 4,336,852 -0.37(-1.40%)
Mar 07, 2022 26.16 27.92 24.68 26.53 3,336,836 -0.28(-1.04%)
Mar 04, 2022 28.94 29.09 26.81 26.81 3,076,541 -2.60(-8.83%)
Mar 03, 2022 29.22 30.15 28.66 29.41 2,437,338 +0.74(+2.59%)
Mar 02, 2022 28.57 29.59 27.83 28.66 2,621,033 -1.11(-3.74%)
Mar 01, 2022 29.96 30.96 28.76 29.78 1,923,862 -1.21(-3.89%)
Feb 28, 2022 34.32 34.60 30.98 30.98 2,169,351 -3.71(-10.70%)
Feb 25, 2022 35.81 36.36 34.51 34.69 1,368,211 -0.83(-2.35%)
Feb 24, 2022 35.62 37.94 34.69 35.53 1,521,418 -1.11(-3.04%)
Feb 23, 2022 37.11 37.48 35.44 36.64 1,157,640 -1.39(-3.66%)
Feb 22, 2022 34.32 39.24 34.14 38.03 1,337,100 +1.48(+4.06%)
Feb 18, 2022 36.55 0 +0.83(+2.34%)
Feb 17, 2022 35.90 36.36 34.14 35.71 1,263,364 -0.19(-0.52%)
Feb 16, 2022 34.88 36.36 33.49 35.90 1,391,154 +0.46(+1.31%)
Feb 15, 2022 36.46 37.57 35.25 35.44 1,106,147 +0.56(+1.60%)
Feb 14, 2022 33.58 35.52 33.40 34.88 1,496,324 +1.76(+5.32%)
Feb 11, 2022 35.16 35.62 32.93 33.12 1,988,640 -2.60(-7.27%)
Feb 10, 2022 36.46 36.55 33.54 35.71 2,108,025 -0.09(-0.26%)
Feb 09, 2022 37.29 37.34 35.53 35.81 933,454 -1.67(-4.46%)
Feb 08, 2022 35.53 38.11 35.34 37.48 1,241,198 +2.41(+6.88%)
Feb 07, 2022 35.25 36.36 34.14 35.06 1,272,051 +0.37(+1.07%)
Feb 04, 2022 35.16 35.25 32.65 34.69 1,583,251 -1.21(-3.36%)
Feb 03, 2022 35.81 37.08 35.07 35.90 1,518,696 +1.02(+2.93%)
Feb 02, 2022 35.16 36.92 34.79 34.88 1,425,656 -0.56(-1.57%)
Feb 01, 2022 39.24 39.75 34.97 35.44 1,710,731 -3.25(-8.39%)
Jan 31, 2022 39.15 37.76 38.68 1,192,737 -0.28(-0.71%)
Jan 28, 2022 39.33 41.65 38.22 38.96 1,326,100 -0.93(-2.33%)
Jan 27, 2022 37.94 41.88 36.92 39.89 1,528,782 -0.19(-0.46%)
Jan 26, 2022 37.20 41.05 36.27 40.07 1,626,736 +1.21(+3.10%)
Jan 25, 2022 43.23 44.90 38.22 38.87 1,345,026 -3.15(-7.51%)
Jan 24, 2022 46.57 48.69 41.74 42.02 1,836,356 -1.86(-4.23%)
Jan 21, 2022 41.93 44.62 41.37 43.88 2,034,473 +3.15(+7.74%)
Jan 20, 2022 39.15 40.91 36.92 40.72 1,204,752 +2.41(+6.30%)
Jan 19, 2022 36.55 39.24 36.36 38.31 907,934 +0.83(+2.23%)
Jan 18, 2022 35.62 38.13 34.92 37.48 1,155,987 +1.30(+3.59%)
Jan 14, 2022 36.18 0 -2.32(-6.02%)
Jan 13, 2022 37.57 38.93 36.55 38.50 1,115,265 +1.30(+3.49%)
Jan 12, 2022 37.38 38.31 36.64 37.20 886,775 -0.74(-1.96%)
Jan 11, 2022 40.63 41.98 37.48 37.94 1,225,203 -3.71(-8.91%)
Jan 10, 2022 41.47 43.32 40.79 41.65 839,602 +0.56(+1.35%)
Jan 07, 2022 40.91 42.16 40.31 41.09 634,101 -0.09(-0.23%)
Jan 06, 2022 41.37 43.13 40.07 41.19 812,569 -2.60(-5.93%)
Jan 05, 2022 40.45 43.97 39.70 43.78 1,076,191 +2.50(+6.07%)
Jan 04, 2022 44.34 44.34 41.00 41.28 1,248,388 -3.99(-8.81%)
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.