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 (%)
May 28, 2021 80.06 82.45 79.79 80.80 267,586 -0.37(-0.45%)
May 27, 2021 82.27 82.86 79.87 81.17 427,345 -2.38(-2.85%)
May 26, 2021 88.32 88.96 82.91 83.55 302,495 -4.86(-5.50%)
May 25, 2021 84.10 88.87 83.00 88.41 323,298 +4.49(+5.36%)
May 24, 2021 84.28 87.95 83.64 83.92 263,440 -2.29(-2.66%)
May 21, 2021 83.92 86.21 82.45 86.21 327,126 -0.92(-1.05%)
May 20, 2021 86.58 90.43 86.21 87.13 347,129 +0.46(+0.53%)
May 19, 2021 88.23 90.79 85.20 86.67 534,301 +3.76(+4.54%)
May 18, 2021 81.44 83.73 79.56 82.91 493,329 +2.29(+2.84%)
May 17, 2021 87.95 88.69 80.34 80.61 566,946 -6.79(-7.76%)
May 14, 2021 95.20 95.20 86.30 87.40 466,386 -11.19(-11.35%)
May 13, 2021 95.56 101.60 90.61 98.59 378,216 +5.59(+6.02%)
May 12, 2021 90.98 93.82 85.20 93.00 474,176 +0.64(+0.70%)
May 11, 2021 95.66 98.13 90.43 92.35 421,870 +2.20(+2.44%)
May 10, 2021 85.75 90.43 82.73 90.15 519,619 +2.20(+2.50%)
May 07, 2021 94.92 96.39 87.86 87.95 449,482 -4.68(-5.05%)
May 06, 2021 91.90 97.12 91.63 92.63 320,882 +1.10(+1.20%)
May 05, 2021 93.64 97.77 89.79 91.53 456,934 -5.23(-5.40%)
May 04, 2021 96.02 101.53 94.83 96.76 235,144 +0.18(+0.19%)
May 03, 2021 100.70 101.98 96.02 96.57 231,957 -6.70(-6.48%)
Apr 30, 2021 101.62 104.00 96.76 103.27 339,715 +5.41(+5.53%)
Apr 29, 2021 93.82 100.70 91.90 97.86 438,555 +0.00(+0.00%)
Apr 28, 2021 105.74 105.74 96.30 97.86 479,788 -8.99(-8.41%)
Apr 27, 2021 109.32 111.70 106.29 106.84 243,949 -4.40(-3.96%)
Apr 26, 2021 118.03 118.49 109.69 111.25 267,436 -5.69(-4.86%)
Apr 23, 2021 120.14 122.16 115.53 116.93 245,834 -3.39(-2.82%)
Apr 22, 2021 115.92 122.34 115.92 120.33 440,589 +2.29(+1.94%)
Apr 21, 2021 128.03 128.85 117.30 118.03 300,159 -5.23(-4.24%)
Apr 20, 2021 114.18 126.20 114.18 123.26 382,519 +10.27(+9.09%)
Apr 19, 2021 112.62 114.92 107.76 112.99 339,466 +0.18(+0.16%)
Apr 16, 2021 108.04 113.54 107.67 112.81 236,566 +3.39(+3.10%)
Apr 15, 2021 105.56 111.98 105.56 109.41 287,962 +3.39(+3.20%)
Apr 14, 2021 113.17 113.26 100.33 106.02 425,433 -9.91(-8.54%)
Apr 13, 2021 115.92 118.54 114.92 115.92 203,820 -1.01(-0.86%)
Apr 12, 2021 108.77 117.12 106.66 116.93 249,838 +5.41(+4.85%)
Apr 09, 2021 107.94 112.07 105.56 111.52 258,461 +4.40(+4.11%)
Apr 08, 2021 104.09 110.33 104.09 107.12 362,696 +4.40(+4.29%)
Apr 07, 2021 102.08 105.20 101.31 102.72 270,910 +0.46(+0.45%)
Apr 06, 2021 101.71 102.99 96.68 102.26 337,781 -1.56(-1.50%)
Apr 05, 2021 95.84 105.19 95.84 103.82 327,620 +9.17(+9.69%)
Apr 01, 2021 103.08 104.28 94.10 94.65 467,506 -11.28(-10.65%)
Mar 31, 2021 107.12 108.68 103.82 105.93 305,751 -1.47(-1.37%)
Mar 30, 2021 109.41 112.44 104.73 107.39 352,680 +0.55(+0.51%)
Mar 29, 2021 103.64 109.32 101.89 106.84 434,877 +6.05(+6.01%)
Mar 26, 2021 102.81 106.48 100.29 100.79 461,673 -7.34(-6.79%)
Mar 25, 2021 116.84 121.06 107.30 108.13 636,441 -3.39(-3.04%)
Mar 24, 2021 108.86 111.89 105.01 111.52 561,053 -3.76(-3.26%)
Mar 23, 2021 111.70 116.47 107.85 115.28 555,219 +10.00(+9.50%)
Mar 22, 2021 102.90 107.49 102.26 105.28 351,069 +3.03(+2.96%)
Mar 19, 2021 107.76 109.78 99.78 102.26 329,705 -5.59(-5.19%)
Mar 18, 2021 96.94 109.05 96.30 107.85 502,251 +12.66(+13.29%)
Mar 17, 2021 97.58 99.78 94.10 95.20 325,950 -0.92(-0.95%)
Mar 16, 2021 93.45 97.31 93.09 96.11 354,388 +5.59(+6.18%)
Mar 15, 2021 90.24 93.36 89.37 90.52 318,193 +0.92(+1.02%)
Mar 12, 2021 88.41 90.52 86.58 89.60 339,944 +1.83(+2.09%)
Mar 11, 2021 90.15 91.25 85.84 87.77 438,209 -3.85(-4.20%)
Mar 10, 2021 97.67 99.23 90.52 91.62 524,624 -7.15(-7.24%)
Mar 09, 2021 94.74 98.96 91.99 98.77 406,575 +4.95(+5.28%)
Mar 08, 2021 89.60 95.56 88.14 93.82 488,356 +2.93(+3.23%)
Mar 05, 2021 92.63 100.61 90.24 90.89 565,247 -7.70(-7.81%)
Mar 04, 2021 104.64 105.84 94.65 98.59 618,839 -7.52(-7.09%)
Mar 03, 2021 108.22 108.22 99.78 106.11 441,232 -4.22(-3.82%)
Mar 02, 2021 108.77 110.61 104.55 110.33 288,527 +1.65(+1.52%)
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.