Skip to main content

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

8.870 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 15.33 15.58 13.97 14.35 4,228,912 -0.33(-2.25%)
Aug 30, 2022 13.84 14.96 13.82 14.68 5,403,988 +1.33(+9.94%)
Aug 29, 2022 13.87 14.01 12.84 13.35 4,874,888 -0.31(-2.27%)
Aug 26, 2022 13.46 13.88 13.08 13.66 3,724,498 +0.23(+1.68%)
Aug 25, 2022 13.39 13.79 13.28 13.44 2,645,086 -0.14(-1.04%)
Aug 24, 2022 13.99 14.14 13.52 13.58 2,988,848 -0.52(-3.67%)
Aug 23, 2022 14.23 14.30 13.28 14.10 3,755,771 -0.72(-4.83%)
Aug 22, 2022 15.24 15.87 14.61 14.81 3,512,500 -0.19(-1.26%)
Aug 19, 2022 14.79 15.14 14.61 15.00 2,638,550 +0.47(+3.24%)
Aug 18, 2022 15.50 15.50 14.48 14.53 3,110,947 -1.41(-8.86%)
Aug 17, 2022 16.47 16.67 15.64 15.94 2,603,954 -0.50(-3.04%)
Aug 16, 2022 15.92 16.85 15.59 16.44 2,522,743 +0.01(+0.06%)
Aug 15, 2022 16.89 17.45 16.21 16.43 3,847,967 +0.82(+5.28%)
Aug 12, 2022 16.08 16.34 15.60 15.61 2,369,381 -0.26(-1.63%)
Aug 11, 2022 16.56 16.64 15.52 15.87 3,692,673 -1.47(-8.47%)
Aug 10, 2022 17.86 18.71 17.23 17.34 3,521,543 -0.65(-3.61%)
Aug 09, 2022 18.04 18.29 17.29 17.99 2,424,950 -0.45(-2.45%)
Aug 08, 2022 18.55 18.71 17.92 18.44 2,326,097 -0.14(-0.76%)
Aug 05, 2022 20.28 20.37 17.97 18.58 3,801,807 -1.22(-6.18%)
Aug 04, 2022 18.46 19.88 18.16 19.80 5,426,845 +1.66(+9.13%)
Aug 03, 2022 16.88 18.67 16.79 18.15 4,673,587 +0.95(+5.53%)
Aug 02, 2022 17.50 17.87 16.78 17.20 2,938,005 -0.19(-1.08%)
Aug 01, 2022 17.40 18.15 17.14 17.38 3,609,603 +0.74(+4.47%)
Jul 29, 2022 17.17 17.29 16.36 16.64 3,230,866 -1.21(-6.75%)
Jul 28, 2022 17.66 18.80 17.12 17.85 3,633,256 -0.14(-0.79%)
Jul 27, 2022 19.24 19.61 17.80 17.99 3,057,403 -1.62(-8.26%)
Jul 26, 2022 18.66 20.07 18.43 19.61 3,653,201 +0.32(+1.66%)
Jul 25, 2022 21.01 21.54 19.25 19.29 3,211,393 -2.41(-11.11%)
Jul 22, 2022 20.55 21.87 20.07 21.70 2,906,473 +0.93(+4.49%)
Jul 21, 2022 20.85 22.01 20.60 20.77 4,735,286 +1.16(+5.91%)
Jul 20, 2022 21.25 21.50 19.52 19.61 3,325,073 -1.19(-5.71%)
Jul 19, 2022 22.73 22.82 20.70 20.79 3,678,964 -1.80(-7.96%)
Jul 18, 2022 22.61 22.87 21.65 22.59 3,474,360 -1.42(-5.92%)
Jul 15, 2022 24.08 25.32 23.94 24.01 2,291,797 -1.25(-4.96%)
Jul 14, 2022 26.16 27.16 25.22 25.27 3,451,583 +0.94(+3.87%)
Jul 13, 2022 25.61 25.61 23.43 24.32 3,142,119 -0.51(-2.05%)
Jul 12, 2022 25.21 25.87 24.39 24.83 3,898,455 +1.12(+4.73%)
Jul 11, 2022 23.71 24.52 22.95 23.71 3,889,946 +0.59(+2.57%)
Jul 08, 2022 22.28 23.91 22.16 23.12 4,753,242 +0.14(+0.61%)
Jul 07, 2022 24.54 24.70 22.47 22.98 4,074,965 -3.01(-11.59%)
Jul 06, 2022 25.76 27.88 24.46 25.99 6,041,785 +0.88(+3.49%)
Jul 05, 2022 23.94 26.22 23.77 25.12 6,102,524 +2.49(+10.99%)
Jul 01, 2022 22.54 24.48 22.30 22.63 4,891,101 -0.64(-2.75%)
Jun 30, 2022 22.79 23.66 21.62 23.27 7,584,379 +1.65(+7.62%)
Jun 29, 2022 18.92 21.79 18.76 21.62 6,011,767 +2.11(+10.81%)
Jun 28, 2022 19.44 20.49 18.94 19.51 3,912,504 -1.09(-5.30%)
Jun 27, 2022 22.02 22.40 20.27 20.60 4,742,509 -2.11(-9.29%)
Jun 24, 2022 22.44 23.31 21.26 22.71 5,268,282 -0.60(-2.58%)
Jun 23, 2022 21.03 24.31 20.80 23.32 9,115,865 +1.86(+8.69%)
Jun 22, 2022 21.00 21.64 20.25 21.45 5,924,828 +2.33(+12.16%)
Jun 21, 2022 19.77 19.94 18.56 19.13 4,418,157 -1.73(-8.31%)
Jun 17, 2022 18.32 21.33 18.16 20.86 8,480,831 +2.66(+14.59%)
Jun 16, 2022 17.04 18.46 16.67 18.20 9,213,604 +2.05(+12.71%)
Jun 15, 2022 15.58 16.88 15.30 16.15 7,559,802 +0.46(+2.94%)
Jun 14, 2022 14.64 16.28 14.48 15.69 6,570,671 +0.26(+1.71%)
Jun 13, 2022 14.66 16.10 14.66 15.43 7,760,980 +1.71(+12.50%)
Jun 10, 2022 13.65 14.21 13.17 13.71 5,993,848 +0.43(+3.26%)
Jun 09, 2022 13.16 13.55 12.77 13.28 4,055,599 +0.33(+2.55%)
Jun 08, 2022 12.52 13.17 12.49 12.95 4,419,378 +0.25(+2.00%)
Jun 07, 2022 13.90 13.90 12.69 12.69 4,118,757 -1.04(-7.54%)
Jun 06, 2022 13.75 14.15 13.56 13.73 2,784,808 -0.24(-1.75%)
Jun 03, 2022 14.35 14.47 13.90 13.98 3,924,018 -0.37(-2.56%)
Jun 02, 2022 14.55 14.79 14.04 14.34 4,296,288 -0.01(-0.07%)
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.