Skip to main content

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

8.620 -0.250 (-2.82%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 103.40 104.72 98.60 99.16 225,897 -6.87(-6.48%)
Apr 30, 2021 104.34 106.79 99.35 106.04 330,839 +5.56(+5.53%)
Apr 29, 2021 96.34 103.40 94.36 100.48 427,097 +0.00(+0.00%)
Apr 28, 2021 108.58 108.58 98.88 100.48 467,253 -9.23(-8.41%)
Apr 27, 2021 112.25 114.70 109.15 109.71 237,575 -4.52(-3.96%)
Apr 26, 2021 121.20 121.67 112.63 114.23 260,449 -5.84(-4.86%)
Apr 23, 2021 123.37 125.44 118.64 120.07 239,411 -3.48(-2.82%)
Apr 22, 2021 119.03 125.63 119.03 123.55 429,078 +2.35(+1.94%)
Apr 21, 2021 131.47 132.31 120.45 121.20 292,317 -5.37(-4.24%)
Apr 20, 2021 117.25 129.58 117.25 126.57 372,526 +10.55(+9.09%)
Apr 19, 2021 115.64 118.00 110.65 116.02 330,597 +0.19(+0.16%)
Apr 16, 2021 110.94 116.58 110.56 115.83 230,385 +3.48(+3.10%)
Apr 15, 2021 108.39 114.98 108.39 112.35 280,439 +3.48(+3.20%)
Apr 14, 2021 116.21 116.30 103.03 108.86 414,318 -10.17(-8.54%)
Apr 13, 2021 119.03 121.72 118.01 119.03 198,495 -1.04(-0.86%)
Apr 12, 2021 111.69 120.26 109.52 120.07 243,311 +5.56(+4.85%)
Apr 09, 2021 110.84 115.08 108.39 114.51 251,708 +4.52(+4.11%)
Apr 08, 2021 106.89 113.29 106.89 109.99 353,221 +4.52(+4.29%)
Apr 07, 2021 104.81 108.02 104.03 105.47 263,832 +0.47(+0.45%)
Apr 06, 2021 104.44 105.76 99.27 105.00 328,956 -1.60(-1.50%)
Apr 05, 2021 98.41 108.02 98.41 106.60 319,061 +9.42(+9.69%)
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.