Skip to main content

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

8.600 -0.270 (-3.05%)
Streaming Delayed Price Updated: 2:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 14.31 15.61 14.02 15.34 6,362,814 +0.46(+3.10%)
May 27, 2022 16.27 16.46 14.88 14.88 4,293,958 -1.31(-8.09%)
May 26, 2022 16.68 16.68 15.74 16.19 3,583,466 -0.77(-4.55%)
May 25, 2022 18.26 18.26 16.89 16.96 4,105,696 -1.46(-7.92%)
May 24, 2022 18.77 19.33 18.22 18.42 3,822,095 +0.10(+0.57%)
May 23, 2022 19.50 20.02 18.22 18.32 4,184,607 -1.61(-8.08%)
May 20, 2022 19.74 20.97 19.33 19.93 2,582,891 -0.26(-1.31%)
May 19, 2022 21.04 21.21 19.46 20.19 3,394,976 -0.01(-0.05%)
May 18, 2022 18.72 20.87 18.72 20.20 3,845,650 +1.26(+6.66%)
May 17, 2022 19.34 19.87 18.70 18.94 3,488,422 -1.20(-5.94%)
May 16, 2022 20.82 21.00 19.50 20.13 3,564,187 -0.91(-4.34%)
May 13, 2022 22.04 22.07 20.61 21.05 3,089,107 -2.01(-8.70%)
May 12, 2022 23.34 24.34 22.32 23.05 2,522,166 +0.14(+0.62%)
May 11, 2022 22.11 23.01 20.51 22.91 3,046,499 -0.16(-0.69%)
May 10, 2022 22.77 24.77 21.57 23.07 3,766,320 -0.32(-1.37%)
May 09, 2022 20.35 23.59 20.35 23.39 5,646,207 +4.04(+20.88%)
May 06, 2022 19.42 20.61 19.22 19.35 2,538,987 -0.53(-2.65%)
May 05, 2022 18.67 21.01 18.53 19.88 4,272,171 +1.05(+5.55%)
May 04, 2022 19.68 20.84 18.80 18.83 3,665,884 -1.72(-8.38%)
May 03, 2022 22.62 22.62 20.34 20.56 3,086,045 -2.18(-9.61%)
May 02, 2022 23.60 24.38 22.50 22.74 3,940,834 -0.08(-0.33%)
Apr 29, 2022 21.57 23.12 21.13 22.82 4,161,993 +1.15(+5.30%)
Apr 28, 2022 22.86 24.31 21.13 21.67 5,156,662 -1.54(-6.65%)
Apr 27, 2022 23.64 24.70 22.61 23.21 4,254,364 -0.71(-2.95%)
Apr 26, 2022 23.09 23.95 22.21 23.92 3,376,674 +0.57(+2.46%)
Apr 25, 2022 23.99 25.63 23.03 23.35 6,666,913 +0.78(+3.46%)
Apr 22, 2022 21.07 22.74 20.47 22.56 3,001,861 +1.73(+8.32%)
Apr 21, 2022 18.67 21.05 18.50 20.83 5,093,138 +1.70(+8.91%)
Apr 20, 2022 19.34 19.87 18.93 19.13 3,374,275 -0.53(-2.68%)
Apr 19, 2022 19.51 20.00 19.09 19.65 3,267,206 +0.58(+3.06%)
Apr 18, 2022 19.34 19.74 18.64 19.07 2,701,560 -0.73(-3.71%)
Apr 14, 2022 20.09 20.20 19.42 19.80 2,945,743 -0.08(-0.43%)
Apr 13, 2022 20.35 21.04 19.73 19.89 3,979,894 -1.06(-5.08%)
Apr 12, 2022 20.85 21.09 19.86 20.95 3,565,070 -0.69(-3.18%)
Apr 11, 2022 21.19 22.20 21.18 21.64 2,349,991 +0.93(+4.50%)
Apr 08, 2022 21.48 21.64 20.46 20.71 4,474,053 -1.08(-4.97%)
Apr 07, 2022 21.66 23.08 21.18 21.79 3,291,124 -0.40(-1.78%)
Apr 06, 2022 21.76 22.57 21.14 22.19 3,047,110 +0.03(+0.13%)
Apr 05, 2022 20.81 22.19 20.22 22.16 4,174,388 +0.98(+4.62%)
Apr 04, 2022 20.72 21.68 20.36 21.18 2,644,940 -0.08(-0.40%)
Apr 01, 2022 22.44 22.53 21.21 21.26 5,755,903 -1.41(-6.23%)
Mar 31, 2022 22.53 22.68 21.13 22.68 6,328,107 +0.69(+3.13%)
Mar 30, 2022 21.76 22.26 20.93 21.99 3,702,825 -0.44(-1.97%)
Mar 29, 2022 23.63 24.24 22.38 22.43 6,249,928 -0.02(-0.08%)
Mar 28, 2022 22.37 22.93 22.17 22.45 5,367,643 +1.07(+5.02%)
Mar 25, 2022 24.01 24.01 21.28 21.38 2,675,714 -2.17(-9.20%)
Mar 24, 2022 24.11 24.39 23.26 23.54 1,693,672 -0.66(-2.72%)
Mar 23, 2022 24.48 24.77 23.78 24.20 1,616,121 -1.13(-4.46%)
Mar 22, 2022 24.96 26.09 24.58 25.33 1,287,795 +0.38(+1.51%)
Mar 21, 2022 25.71 25.71 24.58 24.96 1,994,736 -1.79(-6.69%)
Mar 18, 2022 26.84 27.21 26.56 26.75 1,082,153 +0.19(+0.71%)
Mar 17, 2022 28.16 28.44 26.37 26.56 1,834,624 -3.20(-10.76%)
Mar 16, 2022 29.85 30.84 29.10 29.76 2,227,885 -0.28(-0.94%)
Mar 15, 2022 31.36 31.92 29.38 30.04 2,555,738 +1.04(+3.57%)
Mar 14, 2022 27.88 30.04 27.69 29.01 2,696,613 +2.26(+8.45%)
Mar 11, 2022 26.46 26.93 25.52 26.75 1,425,487 +0.94(+3.65%)
Mar 10, 2022 26.75 27.31 25.52 25.80 1,857,486 -1.22(-4.53%)
Mar 09, 2022 28.06 29.29 26.56 27.03 3,031,380 +0.47(+1.77%)
Mar 08, 2022 25.61 28.06 24.11 26.56 4,272,012 -0.38(-1.40%)
Mar 07, 2022 26.56 28.34 25.05 26.93 3,286,947 -0.28(-1.04%)
Mar 04, 2022 29.38 29.53 27.22 27.22 3,030,544 -2.64(-8.83%)
Mar 03, 2022 29.66 30.61 29.10 29.85 2,400,898 +0.75(+2.59%)
Mar 02, 2022 29.01 30.04 28.25 29.10 2,581,846 -1.13(-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.