Skip to main content

S&P Oil & Gas Exp. & Prod. Bear -2X ETF Direxion (NY: DRIP )

11.46 +0.18 (+1.60%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 50.62 52.64 49.25 50.53 1,494,843 +2.66(+5.56%)
Nov 29, 2021 46.04 49.43 44.85 47.87 898,309 -1.56(-3.15%)
Nov 26, 2021 49.52 51.98 49.16 49.43 1,478,917 +5.87(+13.47%)
Nov 24, 2021 45.67 45.76 43.01 43.56 779,742 -1.28(-2.86%)
Nov 23, 2021 46.77 47.14 44.39 44.85 1,241,332 -3.76(-7.74%)
Nov 22, 2021 50.35 50.35 46.22 48.61 937,964 -1.65(-3.28%)
Nov 19, 2021 48.42 50.81 47.78 50.26 1,023,572 +4.59(+10.04%)
Nov 18, 2021 45.67 45.86 45.21 45.67 899,462 -0.37(-0.80%)
Nov 17, 2021 43.65 46.41 42.74 46.04 863,844 +3.12(+7.26%)
Nov 16, 2021 42.19 43.75 42.00 42.92 615,207 +0.46(+1.08%)
Nov 15, 2021 43.10 44.48 41.45 42.46 686,754 -0.55(-1.28%)
Nov 12, 2021 43.47 43.84 42.51 43.01 606,780 +0.28(+0.64%)
Nov 11, 2021 43.65 43.75 41.64 42.74 992,349 +0.64(+1.53%)
Nov 10, 2021 41.09 42.10 1,063,674 +1.65(+4.08%)
Nov 09, 2021 40.45 42.55 39.99 40.45 945,122 +0.28(+0.68%)
Nov 08, 2021 40.72 40.72 39.16 40.17 1,168,534 -1.47(-3.52%)
Nov 05, 2021 42.83 43.47 41.27 41.64 893,448 -2.48(-5.61%)
Nov 04, 2021 41.82 45.03 40.90 44.11 1,086,982 +0.73(+1.69%)
Nov 03, 2021 43.93 44.39 41.76 43.38 1,128,093 +0.64(+1.50%)
Nov 02, 2021 42.37 43.29 41.09 42.74 659,537 +1.01(+2.42%)
Nov 01, 2021 43.29 42.18 41.32 41.73 949,757 -2.75(-6.19%)
Oct 29, 2021 43.65 46.04 43.29 44.48 806,506 +0.64(+1.46%)
Oct 28, 2021 45.03 45.76 43.65 43.84 807,361 -1.28(-2.85%)
Oct 27, 2021 42.81 45.30 41.73 45.12 976,922 +3.67(+8.85%)
Oct 26, 2021 41.00 41.45 865,991 +0.09(+0.22%)
Oct 25, 2021 42.46 42.65 40.43 41.36 1,216,395 -2.57(-5.85%)
Oct 22, 2021 45.12 46.59 43.84 43.93 647,340 -1.74(-3.82%)
Oct 21, 2021 44.30 46.41 43.75 45.67 806,474 +1.93(+4.40%)
Oct 20, 2021 45.86 46.31 43.47 43.75 705,190 -1.10(-2.45%)
Oct 19, 2021 45.21 46.12 44.02 44.85 789,681 -0.73(-1.61%)
Oct 18, 2021 44.94 46.50 42.92 45.58 956,238 -0.55(-1.19%)
Oct 15, 2021 44.39 46.13 43.56 46.13 481,257 +0.55(+1.21%)
Oct 14, 2021 45.03 46.59 44.66 45.58 484,660 -1.28(-2.74%)
Oct 13, 2021 47.32 49.62 46.59 46.86 711,968 +0.28(+0.59%)
Oct 12, 2021 46.54 47.74 44.85 46.59 677,267 +0.37(+0.79%)
Oct 11, 2021 44.11 46.41 43.38 46.22 682,568 +0.28(+0.60%)
Oct 08, 2021 47.23 47.23 45.03 45.95 1,085,219 -2.38(-4.93%)
Oct 07, 2021 50.44 51.54 47.78 48.33 808,277 -2.93(-5.72%)
Oct 06, 2021 51.27 53.47 49.80 51.27 895,060 +2.29(+4.68%)
Oct 05, 2021 47.97 51.27 46.68 48.97 940,182 -0.55(-1.11%)
Oct 04, 2021 50.72 51.13 48.70 49.52 615,915 -2.66(-5.10%)
Oct 01, 2021 54.75 54.75 51.63 52.18 700,453 -3.03(-5.48%)
Sep 30, 2021 55.12 57.14 53.74 55.21 1,091,043 +0.55(+1.01%)
Sep 29, 2021 54.84 56.68 54.20 54.66 723,272 +0.37(+0.68%)
Sep 28, 2021 51.63 54.66 51.36 54.29 1,051,589 +1.47(+2.78%)
Sep 27, 2021 58.60 58.79 52.55 52.83 1,239,167 -9.08(-14.67%)
Sep 24, 2021 64.02 64.20 60.81 61.91 533,435 -0.64(-1.03%)
Sep 23, 2021 67.41 68.65 62.27 62.55 718,940 -5.96(-8.70%)
Sep 22, 2021 70.80 71.08 66.58 68.51 834,346 -5.50(-7.43%)
Sep 21, 2021 72.36 77.22 71.24 74.01 472,996 -0.46(-0.62%)
Sep 20, 2021 74.47 77.04 72.27 74.47 689,390 +5.04(+7.27%)
Sep 17, 2021 68.88 70.07 66.77 69.43 481,690 +1.28(+1.88%)
Sep 16, 2021 66.95 69.70 66.95 68.14 542,192 +1.56(+2.34%)
Sep 15, 2021 72.18 72.18 66.31 66.58 1,018,737 -8.71(-11.57%)
Sep 14, 2021 69.98 76.40 69.70 75.30 533,859 +3.39(+4.72%)
Sep 13, 2021 75.57 75.62 71.08 71.90 790,484 -6.33(-8.09%)
Sep 10, 2021 74.29 78.32 73.92 78.23 426,578 +1.10(+1.43%)
Sep 09, 2021 80.25 81.07 74.47 77.13 576,612 -1.83(-2.32%)
Sep 08, 2021 75.66 79.61 74.38 78.96 414,991 +1.56(+2.01%)
Sep 07, 2021 78.23 78.51 74.56 77.41 496,926 +0.64(+0.84%)
Sep 03, 2021 76.58 78.14 74.84 76.76 371,999 +0.37(+0.48%)
Sep 02, 2021 79.70 79.79 73.74 76.40 717,762 -5.41(-6.61%)
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.