Skip to main content

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

11.32 -0.21 (-1.86%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.