Skip to main content

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

8.620 -0.250 (-2.82%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 56.60 58.67 55.19 56.69 1,062,538 +0.56(+1.01%)
Sep 29, 2021 56.32 58.20 55.66 56.13 704,376 +0.38(+0.68%)
Sep 28, 2021 53.02 56.13 52.74 55.75 1,024,115 +1.51(+2.78%)
Sep 27, 2021 60.18 60.36 53.96 54.24 1,206,792 -9.32(-14.67%)
Sep 24, 2021 65.73 65.92 62.44 63.57 519,498 -0.66(-1.03%)
Sep 23, 2021 69.22 70.49 63.94 64.23 700,157 -6.12(-8.70%)
Sep 22, 2021 72.70 72.98 68.37 70.35 812,548 -5.65(-7.43%)
Sep 21, 2021 74.30 79.29 73.15 76.00 460,638 -0.47(-0.62%)
Sep 20, 2021 76.47 79.10 74.21 76.47 671,379 +5.18(+7.27%)
Sep 17, 2021 70.72 71.95 68.56 71.29 469,106 +1.32(+1.88%)
Sep 16, 2021 68.75 71.57 68.75 69.97 528,026 +1.60(+2.34%)
Sep 15, 2021 74.11 74.11 68.09 68.37 992,121 -8.95(-11.57%)
Sep 14, 2021 71.85 78.45 71.57 77.32 519,911 +3.48(+4.72%)
Sep 13, 2021 77.60 77.65 72.98 73.83 769,831 -6.50(-8.09%)
Sep 10, 2021 76.28 80.42 75.90 80.33 415,434 +1.13(+1.43%)
Sep 09, 2021 82.40 83.25 76.47 79.20 561,547 -1.88(-2.32%)
Sep 08, 2021 77.69 81.74 76.37 81.08 404,149 +1.60(+2.01%)
Sep 07, 2021 80.33 80.61 76.56 79.48 483,943 +0.66(+0.84%)
Sep 03, 2021 78.63 80.23 76.85 78.82 362,280 +0.38(+0.48%)
Sep 02, 2021 81.84 81.93 75.71 78.45 699,009 -5.56(-6.61%)
Sep 01, 2021 83.33 85.13 82.54 84.00 366,068 +1.22(+1.48%)
Aug 31, 2021 85.04 86.17 81.18 82.78 572,800 -1.32(-1.57%)
Aug 30, 2021 80.42 84.57 79.67 84.10 418,932 +2.54(+3.12%)
Aug 27, 2021 88.24 88.35 79.67 81.55 775,524 -9.61(-10.54%)
Aug 26, 2021 89.65 92.29 87.86 91.16 599,234 +2.92(+3.31%)
Aug 25, 2021 91.16 93.61 86.17 88.24 472,183 -3.20(-3.50%)
Aug 24, 2021 94.17 95.58 90.50 91.44 406,909 -5.74(-5.91%)
Aug 23, 2021 100.95 101.17 96.72 97.19 474,118 -11.11(-10.26%)
Aug 20, 2021 110.75 112.64 107.26 108.30 496,544 -1.13(-1.03%)
Aug 19, 2021 107.17 113.01 104.81 109.43 666,368 +6.69(+6.51%)
Aug 18, 2021 97.19 103.17 94.55 102.74 533,926 +5.37(+5.51%)
Aug 17, 2021 98.03 99.16 93.14 97.37 403,054 +1.22(+1.27%)
Aug 16, 2021 93.61 97.33 93.61 96.15 490,584 +5.27(+5.80%)
Aug 13, 2021 85.51 90.95 85.24 90.88 352,208 +5.93(+6.98%)
Aug 12, 2021 85.13 87.86 83.34 84.94 435,078 +0.47(+0.56%)
Aug 11, 2021 86.17 89.18 84.47 84.47 495,054 -0.75(-0.88%)
Aug 10, 2021 88.62 89.36 83.91 85.23 476,717 -4.99(-5.53%)
Aug 09, 2021 90.31 92.29 88.52 90.22 422,130 +3.11(+3.57%)
Aug 06, 2021 86.83 89.09 84.94 87.11 365,269 -1.98(-2.22%)
Aug 05, 2021 92.85 92.85 85.51 89.09 655,218 -5.18(-5.49%)
Aug 04, 2021 90.31 94.78 88.05 94.27 469,402 +7.91(+9.16%)
Aug 03, 2021 91.54 93.89 85.60 86.36 534,855 -3.86(-4.28%)
Aug 02, 2021 86.73 90.97 81.84 90.22 468,073 +3.30(+3.79%)
Jul 30, 2021 86.36 88.99 85.46 86.92 262,204 +1.98(+2.33%)
Jul 29, 2021 82.40 86.73 82.40 84.94 257,642 +0.47(+0.56%)
Jul 28, 2021 86.83 89.46 82.49 84.47 339,596 -4.24(-4.78%)
Jul 27, 2021 85.04 90.69 85.04 88.71 437,501 +5.18(+6.20%)
Jul 26, 2021 89.09 89.09 81.69 83.53 376,139 -5.56(-6.24%)
Jul 23, 2021 86.36 91.44 86.07 89.09 350,959 +1.98(+2.27%)
Jul 22, 2021 83.63 89.09 83.63 87.11 332,138 +3.39(+4.05%)
Jul 21, 2021 88.52 88.71 81.46 83.72 569,736 -9.04(-9.75%)
Jul 20, 2021 96.72 99.24 91.44 92.76 516,830 -4.90(-5.01%)
Jul 19, 2021 97.94 100.86 94.08 97.66 773,820 +7.44(+8.25%)
Jul 16, 2021 81.27 90.59 81.08 90.22 393,139 +6.78(+8.13%)
Jul 15, 2021 82.50 85.18 79.67 83.44 397,098 +3.01(+3.75%)
Jul 14, 2021 72.61 80.89 70.82 80.42 436,630 +7.53(+10.34%)
Jul 13, 2021 71.57 73.93 70.91 72.89 253,656 +1.60(+2.25%)
Jul 12, 2021 72.14 73.55 69.69 71.29 279,988 +1.04(+1.47%)
Jul 09, 2021 71.76 74.02 69.88 70.25 349,095 -3.58(-4.85%)
Jul 08, 2021 78.16 78.92 71.67 73.83 491,182 -0.85(-1.13%)
Jul 07, 2021 71.57 77.32 69.73 74.68 530,240 +3.11(+4.34%)
Jul 06, 2021 66.20 72.51 66.20 71.57 451,407 +5.27(+7.95%)
Jul 02, 2021 64.23 66.53 63.94 66.30 328,775 +2.54(+3.99%)
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.