Skip to main content

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

8.690 -0.180 (-2.03%)
Streaming Delayed Price Updated: 10:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 86.36 88.99 85.46 86.92 262,204 +1.98(+2.33%)
Jul 29, 2021 82.40 86.73 82.40 84.94 257,642 +0.47(+0.56%)
Jul 28, 2021 86.83 89.46 82.49 84.47 339,596 -4.24(-4.78%)
Jul 27, 2021 85.04 90.69 85.04 88.71 437,501 +5.18(+6.20%)
Jul 26, 2021 89.09 89.09 81.69 83.53 376,139 -5.56(-6.24%)
Jul 23, 2021 86.36 91.44 86.07 89.09 350,959 +1.98(+2.27%)
Jul 22, 2021 83.63 89.09 83.63 87.11 332,138 +3.39(+4.05%)
Jul 21, 2021 88.52 88.71 81.46 83.72 569,736 -9.04(-9.75%)
Jul 20, 2021 96.72 99.24 91.44 92.76 516,830 -4.90(-5.01%)
Jul 19, 2021 97.94 100.86 94.08 97.66 773,820 +7.44(+8.25%)
Jul 16, 2021 81.27 90.59 81.08 90.22 393,139 +6.78(+8.13%)
Jul 15, 2021 82.50 85.18 79.67 83.44 397,098 +3.01(+3.75%)
Jul 14, 2021 72.61 80.89 70.82 80.42 436,630 +7.53(+10.34%)
Jul 13, 2021 71.57 73.93 70.91 72.89 253,656 +1.60(+2.25%)
Jul 12, 2021 72.14 73.55 69.69 71.29 279,988 +1.04(+1.47%)
Jul 09, 2021 71.76 74.02 69.88 70.25 349,095 -3.58(-4.85%)
Jul 08, 2021 78.16 78.92 71.67 73.83 491,182 -0.85(-1.13%)
Jul 07, 2021 71.57 77.32 69.73 74.68 530,240 +3.11(+4.34%)
Jul 06, 2021 66.20 72.51 66.20 71.57 451,407 +5.27(+7.95%)
Jul 02, 2021 64.23 66.53 63.94 66.30 328,775 +2.54(+3.99%)
Jul 01, 2021 62.91 65.35 62.25 63.75 506,646 -3.11(-4.65%)
Jun 30, 2021 68.18 68.84 66.58 66.86 332,570 -2.73(-3.92%)
Jun 29, 2021 67.33 69.88 65.92 69.59 337,157 +0.56(+0.82%)
Jun 28, 2021 63.66 69.73 63.66 69.03 534,934 +5.74(+9.08%)
Jun 25, 2021 64.23 64.93 63.00 63.28 418,692 -1.70(-2.61%)
Jun 24, 2021 66.86 67.85 64.63 64.98 434,207 -1.98(-2.95%)
Jun 23, 2021 67.14 67.14 64.23 66.96 504,273 -1.60(-2.34%)
Jun 22, 2021 70.25 72.04 68.28 68.56 343,629 -0.94(-1.35%)
Jun 21, 2021 75.71 76.28 69.45 69.50 414,524 -8.10(-10.44%)
Jun 18, 2021 77.32 78.28 74.21 77.60 443,126 +3.11(+4.17%)
Jun 17, 2021 68.93 76.94 67.52 74.49 557,485 +6.12(+8.95%)
Jun 16, 2021 68.09 70.54 66.86 68.37 432,612 +1.04(+1.54%)
Jun 15, 2021 68.75 70.25 67.24 67.33 304,836 -2.73(-3.90%)
Jun 14, 2021 67.33 70.39 65.64 70.06 296,537 +1.79(+2.62%)
Jun 11, 2021 67.99 68.93 67.05 68.28 169,645 -1.04(-1.49%)
Jun 10, 2021 66.30 71.29 65.45 69.31 424,485 +1.51(+2.22%)
Jun 09, 2021 65.73 68.18 64.79 67.80 462,020 +0.66(+0.98%)
Jun 08, 2021 69.17 71.57 66.72 67.14 577,972 -1.22(-1.79%)
Jun 07, 2021 69.12 69.69 67.52 68.37 360,948 -1.51(-2.16%)
Jun 04, 2021 68.09 71.85 67.71 69.88 272,408 +0.00(+0.00%)
Jun 03, 2021 69.97 71.38 67.99 69.88 519,681 +0.09(+0.13%)
Jun 02, 2021 71.19 73.64 68.09 69.78 754,121 -2.54(-3.52%)
Jun 01, 2021 79.10 79.10 72.14 72.32 860,785 -10.64(-12.83%)
May 28, 2021 82.21 84.66 81.93 82.97 260,595 -0.38(-0.45%)
May 27, 2021 84.47 85.08 82.01 83.34 416,180 -2.45(-2.85%)
May 26, 2021 90.69 91.35 85.13 85.79 294,592 -4.99(-5.50%)
May 25, 2021 86.36 91.25 85.23 90.78 314,852 +4.61(+5.36%)
May 24, 2021 86.54 90.31 85.89 86.17 256,557 -2.35(-2.66%)
May 21, 2021 86.17 88.52 84.66 88.52 318,579 -0.94(-1.05%)
May 20, 2021 88.90 92.85 88.52 89.46 338,060 +0.47(+0.53%)
May 19, 2021 90.59 93.22 87.49 88.99 520,342 +3.86(+4.54%)
May 18, 2021 83.63 85.98 81.69 85.13 480,440 +2.35(+2.84%)
May 17, 2021 90.31 91.06 82.50 82.78 552,134 -6.97(-7.76%)
May 14, 2021 97.75 97.75 88.62 89.75 454,201 -11.49(-11.35%)
May 13, 2021 98.13 104.33 93.04 101.23 368,335 +5.74(+6.02%)
May 12, 2021 93.42 96.34 87.49 95.49 461,788 +0.66(+0.70%)
May 11, 2021 98.22 100.76 92.85 94.83 410,848 +2.26(+2.44%)
May 10, 2021 88.05 92.85 84.94 92.57 506,044 +2.26(+2.50%)
May 07, 2021 97.47 98.98 90.22 90.31 437,739 -4.80(-5.05%)
May 06, 2021 94.36 99.73 94.09 95.11 312,499 +1.13(+1.20%)
May 05, 2021 96.15 100.39 92.19 93.98 444,996 -5.37(-5.40%)
May 04, 2021 98.60 104.25 97.37 99.35 229,001 +0.19(+0.19%)
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.