Skip to main content

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

9.690 +0.270 (+2.87%)
Streaming Delayed Price Updated: 1:01 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 21.25 22.77 20.82 22.48 4,225,046 +1.13(+5.30%)
Apr 28, 2022 22.51 23.94 20.82 21.35 5,234,784 -1.52(-6.65%)
Apr 27, 2022 23.28 24.33 22.27 22.87 4,318,816 -0.70(-2.95%)
Apr 26, 2022 22.75 23.59 21.87 23.56 3,427,830 +0.57(+2.46%)
Apr 25, 2022 23.63 25.25 22.68 23.00 6,767,915 +0.77(+3.46%)
Apr 22, 2022 20.75 22.40 20.17 22.23 3,047,339 +1.71(+8.32%)
Apr 21, 2022 18.40 20.74 18.23 20.52 5,170,298 +1.68(+8.91%)
Apr 20, 2022 19.05 19.57 18.65 18.84 3,425,394 -0.52(-2.68%)
Apr 19, 2022 19.22 19.70 18.80 19.36 3,316,703 +0.58(+3.06%)
Apr 18, 2022 19.05 19.44 18.36 18.79 2,742,488 -0.72(-3.71%)
Apr 14, 2022 19.79 19.90 19.13 19.51 2,990,370 -0.08(-0.43%)
Apr 13, 2022 20.05 20.72 19.43 19.59 4,040,188 -1.05(-5.08%)
Apr 12, 2022 20.54 20.77 19.56 20.64 3,619,080 -0.68(-3.18%)
Apr 11, 2022 20.87 21.87 20.86 21.32 2,385,593 +0.92(+4.50%)
Apr 08, 2022 21.16 21.32 20.16 20.40 4,541,833 -1.07(-4.97%)
Apr 07, 2022 21.34 22.74 20.86 21.47 3,340,984 -0.39(-1.78%)
Apr 06, 2022 21.44 22.24 20.83 21.86 3,093,273 +0.03(+0.13%)
Apr 05, 2022 20.50 21.86 19.92 21.83 4,237,629 +0.96(+4.62%)
Apr 04, 2022 20.41 21.36 20.06 20.86 2,685,010 -0.08(-0.40%)
Apr 01, 2022 22.11 22.19 20.89 20.95 5,843,104 -1.39(-6.23%)
Mar 31, 2022 22.19 22.34 20.82 22.34 6,423,976 +0.68(+3.13%)
Mar 30, 2022 21.44 21.93 20.61 21.66 3,758,921 -0.44(-1.97%)
Mar 29, 2022 23.28 23.88 22.04 22.10 6,344,613 -0.02(-0.08%)
Mar 28, 2022 22.03 22.59 21.84 22.12 5,448,962 +1.06(+5.02%)
Mar 25, 2022 23.65 23.65 20.97 21.06 2,716,250 -2.13(-9.20%)
Mar 24, 2022 23.75 24.03 22.91 23.19 1,719,331 -0.65(-2.72%)
Mar 23, 2022 24.12 24.40 23.42 23.84 1,640,605 -1.11(-4.46%)
Mar 22, 2022 24.58 25.70 24.21 24.95 1,307,305 +0.37(+1.51%)
Mar 21, 2022 25.33 25.33 24.21 24.58 2,024,956 -1.76(-6.69%)
Mar 18, 2022 26.44 26.80 26.16 26.35 1,098,548 +0.19(+0.71%)
Mar 17, 2022 27.74 28.02 25.97 26.16 1,862,418 -3.15(-10.76%)
Mar 16, 2022 29.41 30.38 28.66 29.31 2,261,636 -0.28(-0.94%)
Mar 15, 2022 30.89 31.45 28.94 29.59 2,594,457 +1.02(+3.57%)
Mar 14, 2022 27.46 29.59 27.27 28.57 2,737,466 +2.23(+8.45%)
Mar 11, 2022 26.07 26.53 25.14 26.35 1,447,083 +0.93(+3.65%)
Mar 10, 2022 26.35 26.90 25.14 25.42 1,885,626 -1.21(-4.53%)
Mar 09, 2022 27.64 28.85 26.16 26.62 3,077,304 +0.46(+1.77%)
Mar 08, 2022 25.23 27.64 23.75 26.16 4,336,732 -0.37(-1.40%)
Mar 07, 2022 26.16 27.92 24.68 26.53 3,336,743 -0.28(-1.04%)
Mar 04, 2022 28.94 29.09 26.81 26.81 3,076,455 -2.60(-8.83%)
Mar 03, 2022 29.22 30.15 28.66 29.41 2,437,271 +0.74(+2.59%)
Mar 02, 2022 28.57 29.59 27.83 28.66 2,620,961 -1.11(-3.74%)
Mar 01, 2022 29.96 30.97 28.76 29.78 1,923,809 -1.21(-3.89%)
Feb 28, 2022 34.32 34.60 30.98 30.98 2,169,291 -3.71(-10.70%)
Feb 25, 2022 35.81 36.36 34.51 34.69 1,368,173 -0.83(-2.35%)
Feb 24, 2022 35.62 37.94 34.69 35.53 1,521,376 -1.11(-3.04%)
Feb 23, 2022 37.11 37.48 35.44 36.64 1,157,608 -1.39(-3.66%)
Feb 22, 2022 34.32 39.24 34.14 38.03 1,337,063 +1.48(+4.06%)
Feb 18, 2022 36.55 0 +0.83(+2.34%)
Feb 17, 2022 35.90 36.36 34.14 35.72 1,263,329 -0.19(-0.52%)
Feb 16, 2022 34.88 36.36 33.49 35.90 1,391,115 +0.46(+1.31%)
Feb 15, 2022 36.46 37.57 35.25 35.44 1,106,116 +0.56(+1.60%)
Feb 14, 2022 33.58 35.52 33.40 34.88 1,496,282 +1.76(+5.32%)
Feb 11, 2022 35.16 35.62 32.93 33.12 1,988,585 -2.60(-7.27%)
Feb 10, 2022 36.46 36.55 33.54 35.72 2,107,966 -0.09(-0.26%)
Feb 09, 2022 37.29 37.34 35.53 35.81 933,428 -1.67(-4.46%)
Feb 08, 2022 35.53 38.11 35.34 37.48 1,241,164 +2.41(+6.88%)
Feb 07, 2022 35.25 36.36 34.14 35.07 1,272,016 +0.37(+1.07%)
Feb 04, 2022 35.16 35.25 32.65 34.69 1,583,207 -1.21(-3.36%)
Feb 03, 2022 35.81 37.08 35.07 35.90 1,518,654 +1.02(+2.93%)
Feb 02, 2022 35.16 36.92 34.79 34.88 1,425,616 -0.56(-1.57%)
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.