Skip to main content

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

9.420 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 14.42 14.61 13.46 13.71 2,893,549 -0.74(-5.15%)
Apr 27, 2023 14.51 14.96 14.27 14.45 1,459,308 -0.24(-1.60%)
Apr 26, 2023 14.33 14.88 14.12 14.69 1,841,565 +0.51(+3.59%)
Apr 25, 2023 13.68 14.27 13.62 14.18 2,212,119 +0.87(+6.52%)
Apr 24, 2023 13.88 13.97 13.18 13.31 1,481,393 -0.52(-3.75%)
Apr 21, 2023 13.51 13.95 13.48 13.83 1,307,304 +0.26(+1.95%)
Apr 20, 2023 13.51 13.82 13.40 13.56 2,053,994 +0.43(+3.30%)
Apr 19, 2023 13.22 13.59 13.12 13.13 1,775,366 +0.28(+2.20%)
Apr 18, 2023 12.76 13.11 12.76 12.85 1,337,124 +0.09(+0.74%)
Apr 17, 2023 12.26 12.84 12.23 12.75 1,459,093 +0.42(+3.44%)
Apr 14, 2023 12.24 12.53 12.12 12.33 1,681,585 +0.05(+0.38%)
Apr 13, 2023 12.42 12.56 12.12 12.28 1,452,646 -0.13(-1.06%)
Apr 12, 2023 12.09 12.47 12.07 12.41 2,516,236 +0.19(+1.54%)
Apr 11, 2023 12.39 12.63 12.14 12.23 2,195,750 -0.35(-2.77%)
Apr 10, 2023 12.98 12.98 12.28 12.57 2,504,550 -0.54(-4.10%)
Apr 06, 2023 12.89 13.15 12.78 13.11 1,715,541 +0.38(+2.96%)
Apr 05, 2023 12.91 13.33 12.73 12.73 2,455,767 -0.25(-1.96%)
Apr 04, 2023 12.34 13.38 12.30 12.99 3,101,581 +0.56(+4.47%)
Apr 03, 2023 12.53 12.99 12.19 12.43 3,764,075 -1.33(-9.66%)
Mar 31, 2023 13.92 14.04 13.66 13.76 2,225,814 -0.36(-2.54%)
Mar 30, 2023 13.78 14.32 13.75 14.12 1,965,150 +0.06(+0.40%)
Mar 29, 2023 14.03 14.35 13.95 14.06 2,409,410 -0.33(-2.29%)
Mar 28, 2023 14.90 14.99 14.12 14.39 3,482,724 -0.41(-2.74%)
Mar 27, 2023 15.15 15.76 14.61 14.80 2,452,531 -0.88(-5.59%)
Mar 24, 2023 16.61 16.85 15.53 15.68 3,976,107 -0.33(-2.06%)
Mar 23, 2023 15.21 16.32 14.83 16.00 3,786,299 +0.49(+3.16%)
Mar 22, 2023 14.72 15.54 14.48 15.51 3,640,500 +0.83(+5.65%)
Mar 21, 2023 15.13 15.28 14.54 14.69 4,685,278 -1.16(-7.32%)
Mar 20, 2023 16.40 16.48 15.49 15.84 6,431,999 -0.82(-4.90%)
Mar 17, 2023 16.16 17.06 15.96 16.66 4,685,182 +0.75(+4.72%)
Mar 16, 2023 17.58 17.67 15.88 15.91 6,056,848 -0.93(-5.51%)
Mar 15, 2023 16.10 17.50 16.03 16.84 10,629,758 +1.88(+12.59%)
Mar 14, 2023 14.95 15.51 13.94 14.95 4,589,236 -0.16(-1.04%)
Mar 13, 2023 15.13 15.68 14.28 15.11 4,868,008 +0.87(+6.12%)
Mar 10, 2023 13.70 14.37 13.25 14.24 4,123,364 +0.54(+3.93%)
Mar 09, 2023 12.90 13.70 12.46 13.70 3,713,555 +0.69(+5.27%)
Mar 08, 2023 12.81 13.33 12.36 13.02 3,010,539 +0.37(+2.93%)
Mar 07, 2023 12.29 12.76 12.25 12.64 2,391,318 +0.42(+3.41%)
Mar 06, 2023 12.01 12.32 11.99 12.23 2,373,188 +0.45(+3.78%)
Mar 03, 2023 12.72 12.80 11.65 11.78 3,320,043 -0.58(-4.73%)
Mar 02, 2023 12.78 13.02 12.22 12.37 2,712,145 -0.32(-2.56%)
Mar 01, 2023 13.36 13.48 12.59 12.69 3,366,105 -0.62(-4.67%)
Feb 28, 2023 12.57 13.31 12.55 13.31 2,535,557 +0.44(+3.39%)
Feb 27, 2023 12.98 13.26 12.69 12.88 2,423,153 -0.17(-1.28%)
Feb 24, 2023 13.70 14.03 12.98 13.04 4,162,360 -0.36(-2.70%)
Feb 23, 2023 13.64 13.98 13.24 13.40 3,706,090 -0.84(-5.92%)
Feb 22, 2023 14.23 14.67 13.87 14.25 3,472,923 +0.05(+0.33%)
Feb 21, 2023 13.94 14.31 13.70 14.20 2,698,558 +0.37(+2.68%)
Feb 17, 2023 13.11 13.97 13.08 13.83 4,829,678 +1.15(+9.07%)
Feb 16, 2023 12.42 12.71 12.10 12.68 3,109,321 +0.31(+2.47%)
Feb 15, 2023 12.34 12.85 12.31 12.38 3,113,237 +0.41(+3.41%)
Feb 14, 2023 12.35 12.46 11.88 11.97 3,646,595 -0.12(-1.00%)
Feb 13, 2023 12.13 12.43 11.94 12.09 3,224,172 +0.13(+1.09%)
Feb 10, 2023 12.92 12.93 11.92 11.96 4,128,099 -1.36(-10.24%)
Feb 09, 2023 12.89 13.34 12.82 13.32 2,259,230 +0.39(+3.01%)
Feb 08, 2023 12.55 13.18 12.42 12.93 3,878,034 +0.32(+2.50%)
Feb 07, 2023 13.48 13.74 12.56 12.62 3,486,650 -1.10(-8.05%)
Feb 06, 2023 13.17 13.95 12.96 13.72 3,814,124 +0.57(+4.30%)
Feb 03, 2023 13.00 13.20 12.35 13.15 3,623,946 +0.14(+1.07%)
Feb 02, 2023 12.63 13.37 12.54 13.02 4,176,947 +0.36(+2.86%)
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.