Skip to main content

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

12.29 +0.22 (+1.82%)
Streaming Delayed Price Updated: 12:17 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 12.04 12.29 11.74 12.07 4,638,814 -0.28(-2.27%)
Nov 28, 2022 12.18 12.42 11.95 12.35 5,715,169 +0.83(+7.20%)
Nov 25, 2022 11.48 11.55 11.20 11.52 1,894,324 -0.01(-0.09%)
Nov 23, 2022 11.42 11.74 11.24 11.53 5,699,037 +0.40(+3.59%)
Nov 22, 2022 11.81 11.81 11.12 11.13 4,814,718 -1.01(-8.32%)
Nov 21, 2022 12.17 13.01 12.03 12.14 8,431,989 +0.48(+4.12%)
Nov 18, 2022 11.86 12.45 11.60 11.66 5,463,579 +0.23(+2.01%)
Nov 17, 2022 11.70 11.93 11.39 11.43 3,416,303 +0.05(+0.44%)
Nov 16, 2022 10.98 11.47 10.98 11.38 4,675,206 +0.63(+5.86%)
Nov 15, 2022 11.12 11.34 10.69 10.75 5,016,763 -0.53(-4.70%)
Nov 14, 2022 11.10 11.30 10.66 11.28 4,782,445 +0.33(+3.01%)
Nov 11, 2022 11.18 11.27 10.70 10.95 6,284,649 -0.72(-6.17%)
Nov 10, 2022 11.98 12.49 11.67 11.67 4,872,148 -1.01(-7.97%)
Nov 09, 2022 11.59 12.72 11.57 12.68 7,721,939 +1.48(+13.21%)
Nov 08, 2022 11.06 11.53 11.06 11.20 3,895,793 +0.20(+1.82%)
Nov 07, 2022 11.52 11.53 10.90 11.00 4,104,721 -0.74(-6.30%)
Nov 04, 2022 11.56 12.27 11.26 11.74 4,661,825 -0.46(-3.77%)
Nov 03, 2022 13.02 13.07 12.03 12.20 4,371,943 -0.60(-4.69%)
Nov 02, 2022 12.15 12.84 12.80 4,465,953 +0.67(+5.52%)
Nov 01, 2022 11.93 12.35 11.93 12.13 3,100,497 -0.33(-2.65%)
Oct 31, 2022 13.04 13.04 12.17 12.46 3,799,611 -0.34(-2.66%)
Oct 28, 2022 12.45 13.42 12.27 12.80 3,436,784 +0.10(+0.79%)
Oct 27, 2022 12.15 12.71 11.83 12.70 4,340,554 +0.23(+1.84%)
Oct 26, 2022 12.77 12.78 12.13 12.47 4,154,769 -0.36(-2.81%)
Oct 25, 2022 13.15 13.40 12.81 12.83 3,039,913 -0.22(-1.69%)
Oct 24, 2022 13.12 13.36 12.81 13.05 3,258,365 -0.01(-0.08%)
Oct 21, 2022 13.46 13.99 13.06 13.06 4,366,357 -0.60(-4.39%)
Oct 20, 2022 13.07 13.80 12.79 13.66 6,434,323 +0.28(+2.09%)
Oct 19, 2022 14.17 14.29 13.25 13.38 4,510,423 -0.74(-5.24%)
Oct 18, 2022 14.10 14.71 13.73 14.12 5,712,518 -0.25(-1.74%)
Oct 17, 2022 14.57 14.74 13.94 14.37 3,588,159 -0.79(-5.21%)
Oct 14, 2022 14.07 15.17 13.66 15.16 5,429,292 +1.40(+10.17%)
Oct 13, 2022 15.37 15.44 13.55 13.76 6,270,728 -1.09(-7.34%)
Oct 12, 2022 15.37 15.81 14.58 14.85 3,507,868 -0.36(-2.37%)
Oct 11, 2022 15.43 15.77 14.55 15.21 4,914,767 +0.40(+2.70%)
Oct 10, 2022 14.19 15.05 13.81 14.81 5,086,819 +0.54(+3.78%)
Oct 07, 2022 13.90 14.48 13.46 14.27 5,630,873 +0.36(+2.59%)
Oct 06, 2022 14.55 14.58 13.73 13.91 4,102,790 -0.42(-2.93%)
Oct 05, 2022 14.95 15.56 14.08 14.33 4,641,067 -0.47(-3.18%)
Oct 04, 2022 15.66 15.97 14.80 14.80 2,786,460 -1.76(-10.63%)
Oct 03, 2022 17.35 17.62 16.31 16.56 3,238,384 -2.46(-12.93%)
Sep 30, 2022 19.60 19.85 18.46 19.02 2,405,161 -0.04(-0.21%)
Sep 29, 2022 19.18 20.28 19.03 19.06 3,258,073 +0.28(+1.49%)
Sep 28, 2022 21.02 21.49 18.58 18.78 3,143,272 -2.83(-13.10%)
Sep 27, 2022 21.83 22.36 20.80 21.61 3,168,284 -1.25(-5.47%)
Sep 26, 2022 21.80 22.91 21.01 22.86 3,573,431 +1.36(+6.33%)
Sep 23, 2022 20.08 21.84 20.08 21.50 8,316,785 +3.04(+16.47%)
Sep 22, 2022 17.28 18.49 16.94 18.46 3,147,450 +0.58(+3.24%)
Sep 21, 2022 16.50 17.88 16.28 17.88 3,384,544 +0.73(+4.26%)
Sep 20, 2022 16.89 17.66 16.78 17.15 3,931,081 +0.51(+3.06%)
Sep 19, 2022 17.75 17.78 16.53 16.64 2,748,285 +0.01(+0.06%)
Sep 16, 2022 15.96 17.35 15.95 16.63 4,208,115 +0.84(+5.32%)
Sep 15, 2022 15.35 15.91 15.20 15.79 3,417,369 +1.08(+7.34%)
Sep 14, 2022 15.38 15.40 14.32 14.71 3,949,056 -1.16(-7.31%)
Sep 13, 2022 15.50 15.97 14.96 15.87 3,404,482 +0.85(+5.66%)
Sep 12, 2022 14.94 15.41 14.65 15.02 2,122,326 -0.41(-2.66%)
Sep 09, 2022 15.59 15.89 15.22 15.43 2,939,936 -0.89(-5.45%)
Sep 08, 2022 16.50 16.79 16.14 16.32 3,185,216 -0.44(-2.63%)
Sep 07, 2022 16.94 17.32 16.40 16.76 4,396,500 +0.59(+3.65%)
Sep 06, 2022 15.42 16.31 15.30 16.17 4,118,391 +0.47(+2.99%)
Sep 02, 2022 15.44 16.10 15.25 15.70 4,468,571 -0.77(-4.68%)
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.