Skip to main content

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

11.48 -0.06 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2022 14.66 15.46 14.54 15.28 5,227,138 +1.14(+8.07%)
Aug 31, 2022 15.10 15.34 13.76 14.14 4,293,098 -0.32(-2.25%)
Aug 30, 2022 13.64 14.74 13.62 14.46 5,486,009 +1.31(+9.94%)
Aug 29, 2022 13.66 13.80 12.64 13.15 4,948,878 -0.31(-2.27%)
Aug 26, 2022 13.26 13.67 12.88 13.46 3,781,027 +0.22(+1.68%)
Aug 25, 2022 13.19 13.58 13.08 13.24 2,685,233 -0.14(-1.04%)
Aug 24, 2022 13.78 13.92 13.32 13.38 3,034,212 -0.51(-3.67%)
Aug 23, 2022 14.02 14.08 13.08 13.89 3,812,776 -0.71(-4.83%)
Aug 22, 2022 15.01 15.63 14.39 14.59 3,565,812 -0.19(-1.26%)
Aug 19, 2022 14.56 14.92 14.39 14.78 2,678,598 +0.46(+3.24%)
Aug 18, 2022 15.27 15.27 14.27 14.31 3,158,165 -1.39(-8.86%)
Aug 17, 2022 16.22 16.42 15.41 15.71 2,643,476 -0.49(-3.04%)
Aug 16, 2022 15.68 16.60 15.36 16.20 2,561,033 +0.01(+0.06%)
Aug 15, 2022 16.64 17.19 15.96 16.19 3,906,371 +0.81(+5.28%)
Aug 12, 2022 15.84 16.09 15.36 15.38 2,405,343 -0.26(-1.63%)
Aug 11, 2022 16.31 16.39 15.29 15.63 3,748,720 -1.45(-8.47%)
Aug 10, 2022 17.60 18.43 16.98 17.08 3,574,993 -0.64(-3.61%)
Aug 09, 2022 17.77 18.01 17.03 17.72 2,461,756 -0.45(-2.45%)
Aug 08, 2022 18.27 18.43 17.65 18.16 2,361,402 -0.14(-0.76%)
Aug 05, 2022 19.97 20.07 17.70 18.30 3,859,510 -1.21(-6.18%)
Aug 04, 2022 18.18 19.58 17.89 19.51 5,509,213 +1.63(+9.13%)
Aug 03, 2022 16.62 18.39 16.54 17.88 4,744,521 +0.94(+5.53%)
Aug 02, 2022 17.24 17.61 16.53 16.94 2,982,598 -0.19(-1.08%)
Aug 01, 2022 17.14 17.88 16.88 17.12 3,664,389 +0.73(+4.47%)
Jul 29, 2022 16.91 17.03 16.11 16.39 3,279,903 -1.19(-6.75%)
Jul 28, 2022 17.39 18.52 16.86 17.58 3,688,401 -0.14(-0.79%)
Jul 27, 2022 18.95 19.31 17.53 17.72 3,103,808 -1.60(-8.26%)
Jul 26, 2022 18.39 19.77 18.15 19.31 3,708,648 +0.32(+1.66%)
Jul 25, 2022 20.70 21.22 18.96 19.00 3,260,135 -2.37(-11.11%)
Jul 22, 2022 20.24 21.54 19.77 21.37 2,950,586 +0.92(+4.49%)
Jul 21, 2022 20.54 21.68 20.29 20.45 4,807,158 +1.14(+5.91%)
Jul 20, 2022 20.94 21.18 19.23 19.31 3,375,540 -1.17(-5.71%)
Jul 19, 2022 22.39 22.48 20.39 20.48 3,734,803 -1.77(-7.96%)
Jul 18, 2022 22.27 22.52 21.33 22.25 3,527,093 -1.40(-5.92%)
Jul 15, 2022 23.72 24.94 23.58 23.65 2,326,581 -1.23(-4.96%)
Jul 14, 2022 25.77 26.75 24.84 24.89 3,503,971 +0.93(+3.87%)
Jul 13, 2022 25.23 25.23 23.08 23.96 3,189,810 -0.50(-2.05%)
Jul 12, 2022 24.83 25.48 24.03 24.46 3,957,625 +1.10(+4.73%)
Jul 11, 2022 23.36 24.16 22.61 23.36 3,948,987 +0.58(+2.57%)
Jul 08, 2022 21.95 23.55 21.83 22.77 4,825,385 +0.14(+0.61%)
Jul 07, 2022 24.17 24.33 22.13 22.63 4,136,814 -2.97(-11.59%)
Jul 06, 2022 25.37 27.47 24.09 25.60 6,133,487 +0.86(+3.49%)
Jul 05, 2022 23.58 25.83 23.41 24.74 6,195,147 +2.45(+10.99%)
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.