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 (%)
May 31, 2023 15.67 15.83 15.35 15.66 1,646,092 +0.43(+2.85%)
May 30, 2023 15.13 15.59 15.06 15.22 1,532,710 +0.64(+4.40%)
May 26, 2023 14.32 14.88 14.26 14.58 959,948 +0.09(+0.65%)
May 25, 2023 14.21 14.75 14.15 14.49 3,241,686 +0.73(+5.27%)
May 24, 2023 13.65 14.12 13.53 13.76 2,181,033 -0.14(-1.02%)
May 23, 2023 13.70 13.92 13.43 13.90 2,008,277 -0.05(-0.34%)
May 22, 2023 14.43 14.50 13.70 13.95 1,606,689 -0.49(-3.39%)
May 19, 2023 14.20 14.63 14.00 14.44 1,801,793 -0.06(-0.39%)
May 18, 2023 15.28 15.51 14.45 14.50 1,750,464 -0.59(-3.94%)
May 17, 2023 15.40 15.79 14.86 15.09 1,664,290 -0.70(-4.42%)
May 16, 2023 15.07 15.79 14.90 15.79 1,551,170 +0.89(+5.95%)
May 15, 2023 15.27 15.44 14.65 14.90 1,197,059 -0.60(-3.89%)
May 12, 2023 15.54 16.00 15.34 15.50 1,690,893 -0.27(-1.73%)
May 11, 2023 15.86 16.05 15.61 15.78 1,631,234 +0.38(+2.45%)
May 10, 2023 15.14 15.73 15.03 15.40 1,638,940 +0.15(+0.99%)
May 09, 2023 15.43 15.59 14.89 15.25 1,407,233 +0.22(+1.44%)
May 08, 2023 14.37 15.12 14.20 15.03 1,205,903 -0.09(-0.62%)
May 05, 2023 15.32 15.36 14.80 15.13 2,409,384 -1.12(-6.90%)
May 04, 2023 15.76 16.36 15.34 16.25 2,159,721 +0.47(+2.99%)
May 03, 2023 15.76 15.94 15.19 15.78 2,677,363 +0.60(+3.97%)
May 02, 2023 14.27 15.57 14.27 15.18 3,504,363 +1.29(+9.30%)
May 01, 2023 14.05 14.19 13.63 13.88 1,399,482 +0.18(+1.31%)
Apr 28, 2023 14.42 14.61 13.46 13.70 2,893,646 -0.74(-5.15%)
Apr 27, 2023 14.51 14.96 14.27 14.45 1,459,357 -0.24(-1.60%)
Apr 26, 2023 14.33 14.88 14.12 14.68 1,841,626 +0.51(+3.59%)
Apr 25, 2023 13.68 14.27 13.62 14.18 2,212,194 +0.87(+6.52%)
Apr 24, 2023 13.88 13.97 13.18 13.31 1,481,443 -0.52(-3.75%)
Apr 21, 2023 13.51 13.94 13.48 13.83 1,307,348 +0.26(+1.95%)
Apr 20, 2023 13.51 13.82 13.40 13.56 2,054,063 +0.43(+3.30%)
Apr 19, 2023 13.22 13.59 13.12 13.13 1,775,426 +0.28(+2.20%)
Apr 18, 2023 12.76 13.11 12.76 12.85 1,337,168 +0.09(+0.74%)
Apr 17, 2023 12.26 12.84 12.22 12.75 1,459,142 +0.42(+3.44%)
Apr 14, 2023 12.24 12.53 12.12 12.33 1,681,641 +0.05(+0.38%)
Apr 13, 2023 12.42 12.55 12.12 12.28 1,452,695 -0.13(-1.06%)
Apr 12, 2023 12.09 12.47 12.07 12.41 2,516,320 +0.19(+1.54%)
Apr 11, 2023 12.38 12.63 12.14 12.22 2,195,824 -0.35(-2.77%)
Apr 10, 2023 12.98 12.98 12.28 12.57 2,504,634 -0.54(-4.10%)
Apr 06, 2023 12.89 13.15 12.78 13.11 1,715,598 +0.38(+2.96%)
Apr 05, 2023 12.91 13.33 12.73 12.73 2,455,849 -0.25(-1.96%)
Apr 04, 2023 12.34 13.37 12.30 12.99 3,101,685 +0.56(+4.47%)
Apr 03, 2023 12.53 12.99 12.19 12.43 3,764,201 -1.33(-9.66%)
Mar 31, 2023 13.92 14.04 13.66 13.76 2,225,889 -0.36(-2.54%)
Mar 30, 2023 13.78 14.32 13.75 14.12 1,965,216 +0.06(+0.40%)
Mar 29, 2023 14.03 14.35 13.95 14.06 2,409,491 -0.33(-2.29%)
Mar 28, 2023 14.90 14.99 14.11 14.39 3,482,841 -0.41(-2.74%)
Mar 27, 2023 15.15 15.76 14.61 14.80 2,452,613 -0.88(-5.59%)
Mar 24, 2023 16.61 16.85 15.53 15.67 3,976,240 -0.33(-2.06%)
Mar 23, 2023 15.21 16.32 14.83 16.00 3,786,426 +0.49(+3.16%)
Mar 22, 2023 14.72 15.54 14.48 15.51 3,640,622 +0.83(+5.65%)
Mar 21, 2023 15.13 15.28 14.54 14.68 4,685,436 -1.16(-7.32%)
Mar 20, 2023 16.40 16.48 15.49 15.84 6,432,177 -0.82(-4.90%)
Mar 17, 2023 16.16 17.06 15.96 16.66 4,685,311 +0.75(+4.72%)
Mar 16, 2023 17.58 17.67 15.88 15.91 6,057,015 -0.93(-5.51%)
Mar 15, 2023 16.09 17.50 16.03 16.84 10,630,053 +1.88(+12.59%)
Mar 14, 2023 14.95 15.51 13.94 14.95 4,589,363 -0.16(-1.04%)
Mar 13, 2023 15.13 15.68 14.28 15.11 4,868,143 +0.87(+6.12%)
Mar 10, 2023 13.70 14.37 13.25 14.24 4,123,479 +0.54(+3.93%)
Mar 09, 2023 12.90 13.70 12.46 13.70 3,713,658 +0.69(+5.27%)
Mar 08, 2023 12.81 13.33 12.36 13.01 3,010,622 +0.37(+2.94%)
Mar 07, 2023 12.29 12.76 12.24 12.64 2,391,384 +0.42(+3.41%)
Mar 06, 2023 12.01 12.32 11.99 12.23 2,373,253 +0.45(+3.78%)
Mar 03, 2023 12.72 12.80 11.65 11.78 3,320,135 -0.58(-4.73%)
Mar 02, 2023 12.78 13.01 12.22 12.37 2,712,220 -0.32(-2.56%)
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.