Skip to main content

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

8.650 -0.220 (-2.48%)
Streaming Delayed Price Updated: 11:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 51.98 54.05 50.57 51.89 1,455,789 +2.73(+5.56%)
Nov 29, 2021 47.27 50.76 46.05 49.16 874,840 -1.60(-3.15%)
Nov 26, 2021 50.85 53.38 50.48 50.76 1,440,279 +6.03(+13.47%)
Nov 24, 2021 46.90 46.99 44.17 44.73 759,370 -1.32(-2.86%)
Nov 23, 2021 48.03 48.40 45.58 46.05 1,208,900 -3.86(-7.74%)
Nov 22, 2021 51.70 51.70 47.46 49.91 913,459 -1.70(-3.28%)
Nov 19, 2021 49.72 52.17 49.06 51.61 996,829 +4.71(+10.04%)
Nov 18, 2021 46.90 47.09 46.43 46.90 875,962 -0.38(-0.80%)
Nov 17, 2021 44.83 47.65 43.88 47.27 841,275 +3.20(+7.27%)
Nov 16, 2021 43.32 44.92 43.13 44.07 599,134 +0.47(+1.08%)
Nov 15, 2021 44.26 45.67 42.57 43.60 668,811 -0.57(-1.28%)
Nov 12, 2021 44.64 45.01 43.65 44.17 590,927 +0.28(+0.64%)
Nov 11, 2021 44.83 44.92 42.75 43.88 966,423 +0.66(+1.53%)
Nov 10, 2021 42.19 43.23 1,035,884 +1.70(+4.08%)
Nov 09, 2021 41.53 43.70 41.06 41.53 920,430 +0.28(+0.68%)
Nov 08, 2021 41.81 41.81 40.21 41.25 1,138,004 -1.51(-3.52%)
Nov 05, 2021 43.98 44.64 42.38 42.75 870,106 -2.54(-5.61%)
Nov 04, 2021 42.94 46.24 42.00 45.30 1,058,583 +0.75(+1.69%)
Nov 03, 2021 45.11 45.58 42.88 44.54 1,098,620 +0.66(+1.50%)
Nov 02, 2021 43.51 44.45 42.19 43.88 642,306 +1.04(+2.42%)
Nov 01, 2021 44.45 43.32 42.42 42.85 924,943 -2.83(-6.19%)
Oct 29, 2021 44.83 47.27 44.45 45.67 785,435 +0.66(+1.46%)
Oct 28, 2021 46.24 46.99 44.83 45.01 786,268 -1.32(-2.85%)
Oct 27, 2021 43.96 46.52 42.85 46.33 951,398 +3.77(+8.85%)
Oct 26, 2021 42.10 42.57 843,366 +0.09(+0.22%)
Oct 25, 2021 43.60 43.79 41.52 42.47 1,184,615 -2.64(-5.85%)
Oct 22, 2021 46.33 47.84 45.01 45.11 630,427 -1.79(-3.82%)
Oct 21, 2021 45.49 47.65 44.92 46.90 785,403 +1.98(+4.40%)
Oct 20, 2021 47.09 47.56 44.64 44.92 686,766 -1.13(-2.45%)
Oct 19, 2021 46.43 47.36 45.20 46.05 769,049 -0.75(-1.61%)
Oct 18, 2021 46.14 47.75 44.07 46.80 931,255 -0.56(-1.19%)
Oct 15, 2021 45.58 47.37 44.73 47.37 468,683 +0.56(+1.21%)
Oct 14, 2021 46.24 47.84 45.86 46.80 471,997 -1.32(-2.74%)
Oct 13, 2021 48.59 50.95 47.84 48.12 693,367 +0.28(+0.59%)
Oct 12, 2021 47.79 49.02 46.05 47.84 659,572 +0.38(+0.79%)
Oct 11, 2021 45.30 47.65 44.54 47.46 664,735 +0.28(+0.60%)
Oct 08, 2021 48.50 48.50 46.24 47.18 1,056,866 -2.45(-4.93%)
Oct 07, 2021 51.79 52.92 49.06 49.63 787,160 -3.01(-5.72%)
Oct 06, 2021 52.64 54.90 51.14 52.64 871,676 +2.35(+4.68%)
Oct 05, 2021 49.25 52.64 47.93 50.29 915,618 -0.56(-1.11%)
Oct 04, 2021 52.08 52.50 50.01 50.85 599,823 -2.73(-5.10%)
Oct 01, 2021 56.22 56.22 53.02 53.58 682,153 -3.11(-5.48%)
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%)
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.