Skip to main content

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

9.680 +0.260 (+2.76%)
Streaming Delayed Price Updated: 1:12 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2023 12.25 13.25 12.16 12.65 5,697,880 +0.57(+4.68%)
Jan 31, 2023 12.45 12.63 12.03 12.09 3,679,480 -0.39(-3.12%)
Jan 30, 2023 12.00 12.48 11.92 12.48 4,372,522 +0.78(+6.66%)
Jan 27, 2023 11.35 11.73 11.19 11.70 3,992,676 +0.31(+2.69%)
Jan 26, 2023 11.69 12.09 11.37 11.39 3,022,106 -0.57(-4.73%)
Jan 25, 2023 12.12 12.50 11.94 11.96 2,925,751 +0.01(+0.08%)
Jan 24, 2023 11.74 12.05 11.71 11.95 3,416,392 +0.26(+2.22%)
Jan 23, 2023 11.83 11.92 11.46 11.69 3,595,666 -0.32(-2.70%)
Jan 20, 2023 12.25 12.55 11.97 12.01 3,753,414 -0.35(-2.85%)
Jan 19, 2023 12.95 13.07 12.25 12.37 3,724,131 -0.47(-3.69%)
Jan 18, 2023 12.25 12.87 11.75 12.84 5,527,499 +0.48(+3.90%)
Jan 17, 2023 12.27 12.53 12.04 12.36 3,201,659 -0.13(-1.00%)
Jan 13, 2023 12.66 13.01 12.41 12.48 3,885,786 -0.13(-1.07%)
Jan 12, 2023 13.14 13.19 12.38 12.62 5,641,027 -0.77(-5.75%)
Jan 11, 2023 13.26 13.79 13.21 13.39 4,466,983 -0.22(-1.64%)
Jan 10, 2023 13.61 14.23 13.52 13.61 3,417,491 -0.05(-0.34%)
Jan 09, 2023 13.30 13.77 13.03 13.66 4,793,169 -0.32(-2.32%)
Jan 06, 2023 14.16 14.29 13.66 13.98 4,306,129 -0.55(-3.77%)
Jan 05, 2023 14.75 15.02 14.30 14.53 3,483,835 -0.04(-0.25%)
Jan 04, 2023 15.21 15.33 14.27 14.56 5,166,290 -0.12(-0.82%)
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.