S&P Oil & Gas Expl Bear 3X Direxion (NY: DRIP )

18.17 USD +1.16 (+6.82%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 17.61 18.65 17.48 18.17 2,925,600 +1.16(+6.82%)
Jan 14, 2021 17.97 18.01 16.62 17.01 4,208,295 -1.27(-6.95%)
Jan 13, 2021 17.79 18.52 17.71 18.28 2,625,141 +0.64(+3.63%)
Jan 12, 2021 19.40 19.40 17.57 17.64 4,050,430 -2.24(-11.27%)
Jan 11, 2021 21.80 22.17 19.82 19.88 2,469,430 -0.91(-4.38%)
Jan 08, 2021 19.73 21.06 19.73 20.79 2,884,600 +0.65(+3.23%)
Jan 07, 2021 20.58 20.95 19.58 20.14 2,720,407 -0.83(-3.96%)
Jan 06, 2021 22.09 22.59 20.56 20.97 3,471,365 -1.73(-7.62%)
Jan 05, 2021 25.62 25.62 21.25 22.70 4,437,703 -3.41(-13.06%)
Jan 04, 2021 25.80 26.98 24.98 26.11 1,664,968 -0.45(-1.69%)
Dec 31, 2020 26.56 26.56 26.56 1,505,224 +0.71(+2.75%)
Dec 30, 2020 27.72 27.82 25.64 25.85 1,505,224 -1.92(-6.91%)
Dec 29, 2020 26.59 28.04 26.43 27.77 1,264,185 +0.57(+2.10%)
Dec 28, 2020 25.89 27.34 25.59 27.20 1,077,068 +0.92(+3.50%)
Dec 24, 2020 25.43 26.76 25.43 26.28 1,029,900 +0.74(+2.90%)
Dec 23, 2020 27.29 27.38 24.73 25.54 2,280,285 -2.49(-8.88%)
Dec 22, 2020 27.25 28.15 26.79 28.03 1,412,434 +0.91(+3.36%)
Dec 21, 2020 28.68 29.17 26.63 27.12 1,893,377 +0.90(+3.43%)
Dec 18, 2020 25.49 26.71 25.17 26.22 1,232,400 +0.68(+2.66%)
Dec 17, 2020 25.00 26.13 24.90 25.54 1,396,226 -0.04(-0.16%)
Dec 16, 2020 24.75 25.78 24.60 25.58 1,795,731 +0.71(+2.85%)
Dec 15, 2020 25.31 26.46 24.76 24.87 2,244,524 -1.20(-4.60%)
Dec 14, 2020 23.04 26.15 22.91 26.07 2,983,617 +1.97(+8.17%)
Dec 11, 2020 23.50 24.89 23.45 24.10 2,600,100 +0.95(+4.10%)
Dec 10, 2020 26.11 26.11 22.86 23.15 3,670,766 -2.94(-11.27%)
Dec 09, 2020 25.70 27.11 24.52 26.09 4,714,158 -0.42(-1.58%)
Dec 08, 2020 27.91 28.00 25.72 26.51 3,132,249 -0.85(-3.11%)
Dec 07, 2020 26.52 27.72 26.16 27.36 2,466,932 +1.69(+6.58%)
Dec 04, 2020 29.64 29.64 25.67 25.67 3,955,300 -5.12(-16.63%)
Dec 03, 2020 31.34 32.46 29.72 30.79 2,104,729 -0.91(-2.87%)
Dec 02, 2020 34.42 34.59 29.91 31.70 2,156,406 -2.27(-6.68%)
Dec 01, 2020 31.62 34.13 31.00 33.97 1,459,067 +0.27(+0.80%)
Nov 30, 2020 30.36 33.74 30.19 33.70 2,297,970 +4.03(+13.58%)
Nov 27, 2020 29.22 30.24 28.69 29.67 1,404,300 +0.77(+2.66%)
Nov 25, 2020 28.64 29.87 28.18 28.90 2,362,200 +0.85(+3.03%)
Nov 24, 2020 29.17 29.50 27.60 28.05 2,685,985 -3.16(-10.12%)
Nov 23, 2020 36.73 36.76 31.04 31.21 2,789,269 -6.81(-17.91%)
Nov 20, 2020 37.67 38.56 36.93 38.02 1,193,200 +0.72(+1.93%)
Nov 19, 2020 39.67 40.60 37.08 37.30 1,793,408 -1.90(-4.85%)
Nov 18, 2020 36.83 39.25 35.41 39.20 2,033,289 +1.60(+4.26%)
Nov 17, 2020 40.16 41.10 37.57 37.60 1,506,888 -1.27(-3.27%)
Nov 16, 2020 39.85 41.95 38.54 38.87 1,365,590 -5.02(-11.44%)
Nov 13, 2020 48.32 48.36 43.28 43.89 1,440,000 -5.26(-10.70%)
Nov 12, 2020 46.90 50.06 45.35 49.15 1,149,514 +3.67(+8.07%)
Nov 11, 2020 43.57 46.39 43.41 45.48 961,944 +0.67(+1.50%)
Nov 10, 2020 47.41 49.02 44.81 44.81 1,134,588 -2.87(-6.02%)
Nov 09, 2020 55.58 55.58 44.56 47.68 1,718,930 -23.41(-32.93%)
Nov 06, 2020 67.13 71.34 65.22 71.09 360,400 +4.11(+6.14%)
Nov 05, 2020 67.58 68.10 63.35 66.98 269,231 -0.50(-0.74%)
Nov 04, 2020 66.39 71.07 64.39 67.48 300,533 +0.16(+0.24%)
Nov 03, 2020 63.06 68.38 62.20 67.32 465,800 +1.28(+1.94%)
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.
X