Skip to main content

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

11.48 -0.06 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 12.57 13.31 12.55 13.31 2,535,627 +0.44(+3.39%)
Feb 27, 2023 12.98 13.26 12.69 12.88 2,423,220 -0.17(-1.28%)
Feb 24, 2023 13.70 14.03 12.98 13.04 4,162,475 -0.36(-2.70%)
Feb 23, 2023 13.64 13.98 13.24 13.40 3,706,193 -0.84(-5.92%)
Feb 22, 2023 14.23 14.67 13.87 14.25 3,473,019 +0.05(+0.33%)
Feb 21, 2023 13.94 14.31 13.70 14.20 2,698,632 +0.37(+2.68%)
Feb 17, 2023 13.11 13.97 13.08 13.83 4,829,812 +1.15(+9.07%)
Feb 16, 2023 12.42 12.71 12.10 12.68 3,109,407 +0.31(+2.47%)
Feb 15, 2023 12.34 12.85 12.31 12.37 3,113,323 +0.41(+3.41%)
Feb 14, 2023 12.35 12.46 11.88 11.97 3,646,696 -0.12(-1.00%)
Feb 13, 2023 12.13 12.43 11.94 12.09 3,224,261 +0.13(+1.09%)
Feb 10, 2023 12.92 12.93 11.92 11.96 4,128,213 -1.36(-10.24%)
Feb 09, 2023 12.89 13.34 12.82 13.32 2,259,293 +0.39(+3.01%)
Feb 08, 2023 12.55 13.18 12.42 12.93 3,878,141 +0.32(+2.50%)
Feb 07, 2023 13.48 13.74 12.56 12.62 3,486,747 -1.10(-8.05%)
Feb 06, 2023 13.17 13.95 12.96 13.72 3,814,230 +0.57(+4.30%)
Feb 03, 2023 13.00 13.20 12.35 13.15 3,624,046 +0.14(+1.07%)
Feb 02, 2023 12.63 13.37 12.54 13.01 4,177,063 +0.36(+2.86%)
Feb 01, 2023 12.25 13.25 12.16 12.65 5,698,037 +0.57(+4.68%)
Jan 31, 2023 12.45 12.63 12.03 12.09 3,679,582 -0.39(-3.12%)
Jan 30, 2023 12.00 12.48 11.92 12.48 4,372,643 +0.78(+6.66%)
Jan 27, 2023 11.35 11.73 11.19 11.70 3,992,786 +0.31(+2.69%)
Jan 26, 2023 11.69 12.09 11.37 11.39 3,022,189 -0.57(-4.73%)
Jan 25, 2023 12.12 12.50 11.94 11.96 2,925,832 +0.01(+0.08%)
Jan 24, 2023 11.74 12.05 11.71 11.95 3,416,487 +0.26(+2.22%)
Jan 23, 2023 11.83 11.92 11.46 11.69 3,595,766 -0.32(-2.70%)
Jan 20, 2023 12.24 12.55 11.97 12.01 3,753,518 -0.35(-2.85%)
Jan 19, 2023 12.95 13.07 12.25 12.37 3,724,234 -0.47(-3.68%)
Jan 18, 2023 12.25 12.87 11.75 12.84 5,527,652 +0.48(+3.90%)
Jan 17, 2023 12.27 12.53 12.04 12.36 3,201,747 -0.13(-1.00%)
Jan 13, 2023 12.66 13.01 12.41 12.48 3,885,894 -0.13(-1.07%)
Jan 12, 2023 13.14 13.19 12.37 12.62 5,641,183 -0.77(-5.75%)
Jan 11, 2023 13.26 13.78 13.21 13.39 4,467,107 -0.22(-1.64%)
Jan 10, 2023 13.61 14.23 13.52 13.61 3,417,585 -0.05(-0.34%)
Jan 09, 2023 13.30 13.77 13.03 13.65 4,793,302 -0.32(-2.32%)
Jan 06, 2023 14.16 14.29 13.65 13.98 4,306,248 -0.55(-3.77%)
Jan 05, 2023 14.75 15.02 14.30 14.53 3,483,932 -0.04(-0.25%)
Jan 04, 2023 15.21 15.33 14.27 14.56 5,166,433 -0.12(-0.82%)
Jan 03, 2023 13.56 15.00 13.30 14.68 12,096,128 +1.49(+11.32%)
Dec 30, 2022 13.56 13.59 13.17 13.19 2,534,249 -0.10(-0.77%)
Dec 29, 2022 14.14 14.15 13.21 13.29 2,526,544 -0.61(-4.40%)
Dec 28, 2022 12.93 13.99 12.91 13.91 4,954,705 +1.14(+8.94%)
Dec 27, 2022 12.79 13.07 12.69 12.76 2,700,716 -0.19(-1.43%)
Dec 23, 2022 13.74 13.87 12.94 12.95 3,491,125 -1.08(-7.67%)
Dec 22, 2022 13.26 14.61 13.20 14.03 6,269,064 +0.85(+6.48%)
Dec 21, 2022 13.30 13.81 13.10 13.17 3,793,776 -0.71(-5.08%)
Dec 20, 2022 14.24 14.35 13.70 13.88 3,585,904 -0.32(-2.22%)
Dec 19, 2022 13.52 14.40 13.38 14.19 2,961,235 +0.44(+3.17%)
Dec 16, 2022 13.95 14.28 13.65 13.76 5,592,295 +0.51(+3.85%)
Dec 15, 2022 13.67 13.89 13.24 13.25 4,158,593 -0.11(-0.83%)
Dec 14, 2022 13.07 13.65 12.84 13.36 5,473,090 +0.16(+1.19%)
Dec 13, 2022 12.85 13.49 12.75 13.20 4,763,191 -0.49(-3.59%)
Dec 12, 2022 14.49 14.74 13.56 13.69 4,844,094 -1.15(-7.75%)
Dec 09, 2022 14.23 14.84 13.96 14.84 5,364,945 +0.54(+3.76%)
Dec 08, 2022 13.14 14.42 12.94 14.30 6,381,529 +0.65(+4.76%)
Dec 07, 2022 13.37 13.94 13.09 13.65 5,899,961 +0.23(+1.73%)
Dec 06, 2022 12.95 13.68 12.52 13.42 7,581,776 +0.68(+5.31%)
Dec 05, 2022 11.44 12.88 11.26 12.75 11,455,512 +1.11(+9.57%)
Dec 02, 2022 11.60 11.78 11.35 11.63 5,058,793 +0.21(+1.87%)
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.