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 (%)
Feb 26, 2021 113.72 123.81 110.70 115.19 600,182 +4.86(+4.40%)
Feb 25, 2021 103.18 111.80 102.53 110.33 522,121 +6.33(+6.09%)
Feb 24, 2021 112.44 114.09 102.17 104.00 641,680 -8.99(-7.95%)
Feb 23, 2021 117.85 130.23 112.03 112.99 518,010 -5.04(-4.27%)
Feb 22, 2021 124.36 125.00 111.43 118.03 569,090 -7.80(-6.20%)
Feb 19, 2021 130.51 131.42 124.64 125.83 234,036 -7.06(-5.31%)
Feb 18, 2021 125.00 132.98 124.27 132.89 331,321 +10.73(+8.78%)
Feb 17, 2021 124.27 128.12 120.44 122.16 311,239 -2.84(-2.28%)
Feb 16, 2021 125.74 129.50 121.43 125.00 397,568 -9.17(-6.84%)
Feb 12, 2021 145.18 145.73 133.81 134.18 315,836 -7.98(-5.61%)
Feb 11, 2021 137.57 147.84 136.83 142.15 334,480 +5.32(+3.89%)
Feb 10, 2021 141.97 145.09 135.28 136.83 358,817 -6.97(-4.85%)
Feb 09, 2021 141.69 145.91 139.49 143.80 262,663 +4.68(+3.36%)
Feb 08, 2021 154.53 154.53 137.75 139.13 402,787 -20.45(-12.82%)
Feb 05, 2021 154.81 161.14 154.08 159.58 215,914 -1.10(-0.69%)
Feb 04, 2021 160.59 167.47 159.12 160.68 227,958 -1.19(-0.74%)
Feb 03, 2021 178.66 179.21 160.59 161.87 359,074 -19.35(-10.68%)
Feb 02, 2021 172.97 181.59 170.03 181.22 180,783 -2.38(-1.30%)
Feb 01, 2021 181.41 192.14 178.56 183.61 171,590 -7.52(-3.93%)
Jan 29, 2021 180.31 193.15 172.14 191.13 272,690 +13.11(+7.37%)
Jan 28, 2021 172.42 185.62 168.29 178.01 210,732 +0.00(+0.00%)
Jan 27, 2021 189.57 192.87 167.37 178.01 361,351 -4.03(-2.22%)
Jan 26, 2021 169.67 182.14 163.25 182.05 191,731 +9.08(+5.25%)
Jan 25, 2021 175.81 182.05 170.03 172.97 266,248 +1.10(+0.64%)
Jan 22, 2021 182.97 186.63 171.79 171.87 246,445 -1.56(-0.90%)
Jan 21, 2021 164.16 179.39 161.14 173.43 256,328 +10.91(+6.72%)
Jan 20, 2021 158.20 166.46 156.28 162.51 210,609 +1.93(+1.20%)
Jan 19, 2021 160.31 165.08 157.01 160.59 202,880 -6.05(-3.63%)
Jan 15, 2021 161.50 171.04 160.31 166.64 318,998 +10.64(+6.82%)
Jan 14, 2021 164.81 165.17 152.43 156.00 458,859 -11.65(-6.95%)
Jan 13, 2021 163.16 169.85 162.42 167.65 286,237 +5.87(+3.63%)
Jan 12, 2021 177.92 177.92 161.14 161.78 441,646 -20.54(-11.27%)
Jan 11, 2021 199.93 203.33 181.77 182.32 269,259 -8.34(-4.38%)
Jan 08, 2021 180.95 193.15 180.95 190.67 314,527 +5.96(+3.23%)
Jan 07, 2021 188.74 192.14 179.57 184.71 296,624 -7.61(-3.96%)
Jan 06, 2021 202.59 207.18 188.56 192.32 378,507 -15.87(-7.62%)
Jan 05, 2021 234.97 234.97 194.89 208.19 483,868 -31.27(-13.06%)
Jan 04, 2021 236.62 247.44 229.10 239.46 181,543 -4.13(-1.69%)
Dec 31, 2020 243.59 243.59 243.59 164,125 +6.51(+2.75%)
Dec 30, 2020 254.23 255.14 235.15 237.08 164,125 -17.61(-6.91%)
Dec 29, 2020 243.86 257.16 242.40 254.68 137,842 +5.23(+2.10%)
Dec 28, 2020 237.44 250.74 234.69 249.46 117,440 +8.44(+3.50%)
Dec 24, 2020 233.22 245.42 233.22 241.02 112,297 +6.79(+2.90%)
Dec 23, 2020 250.28 251.11 226.80 234.23 248,635 -22.84(-8.88%)
Dec 22, 2020 249.91 258.17 245.70 257.07 154,257 +8.62(+3.47%)
Dec 21, 2020 262.74 267.23 243.96 248.45 206,676 +8.25(+3.43%)
Dec 18, 2020 233.51 244.69 230.58 240.20 134,525 +6.23(+2.66%)
Dec 17, 2020 229.03 239.38 228.11 233.97 152,408 -0.37(-0.16%)
Dec 16, 2020 226.74 236.17 225.36 234.34 196,017 +6.50(+2.85%)
Dec 15, 2020 231.87 242.40 226.83 227.84 245,007 -10.99(-4.60%)
Dec 14, 2020 211.07 239.56 209.88 238.83 325,684 +18.05(+8.17%)
Dec 11, 2020 215.28 228.02 214.87 220.78 283,820 +8.70(+4.10%)
Dec 10, 2020 239.19 239.19 209.42 212.08 400,692 -26.93(-11.27%)
Dec 09, 2020 235.44 248.36 224.63 239.01 514,586 -4.12(-1.70%)
Dec 08, 2020 255.69 256.51 235.62 243.13 341,901 -7.51(-3.00%)
Dec 07, 2020 242.95 253.94 239.65 250.65 269,284 +15.48(+6.58%)
Dec 04, 2020 271.53 271.53 235.16 235.16 431,751 -46.91(-16.63%)
Dec 03, 2020 287.11 297.37 272.27 282.07 229,747 -8.34(-2.87%)
Dec 02, 2020 315.32 316.88 273.99 290.41 235,388 -20.80(-6.68%)
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.