Skip to main content

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

8.620 -0.250 (-2.82%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 109.99 111.59 106.60 108.77 297,763 -1.51(-1.37%)
Mar 30, 2021 112.35 115.45 107.55 110.28 343,465 +0.56(+0.51%)
Mar 29, 2021 106.42 112.25 104.63 109.71 423,515 +6.22(+6.01%)
Mar 26, 2021 105.57 109.33 102.98 103.50 449,611 -7.53(-6.79%)
Mar 25, 2021 119.98 124.31 110.18 111.03 619,814 -3.48(-3.04%)
Mar 24, 2021 111.78 114.89 107.83 114.51 546,395 -3.86(-3.26%)
Mar 23, 2021 114.70 119.60 110.75 118.38 540,713 +10.27(+9.49%)
Mar 22, 2021 105.66 110.37 105.00 108.11 341,897 +3.11(+2.96%)
Mar 19, 2021 110.65 112.72 102.46 105.00 321,091 -5.75(-5.19%)
Mar 18, 2021 99.54 111.97 98.88 110.75 489,129 +13.00(+13.30%)
Mar 17, 2021 100.20 102.46 96.62 97.75 317,434 -0.94(-0.95%)
Mar 16, 2021 95.96 99.92 95.58 98.69 345,130 +5.74(+6.18%)
Mar 15, 2021 92.67 95.87 91.77 92.95 309,880 +0.94(+1.02%)
Mar 12, 2021 90.78 92.95 88.90 92.01 331,062 +1.88(+2.09%)
Mar 11, 2021 92.57 93.70 88.15 90.12 426,760 -3.96(-4.20%)
Mar 10, 2021 100.29 101.89 92.95 94.08 510,917 -7.35(-7.24%)
Mar 09, 2021 97.28 101.61 94.45 101.42 395,953 +5.09(+5.28%)
Mar 08, 2021 92.01 98.13 90.50 96.34 475,597 +3.01(+3.23%)
Mar 05, 2021 95.11 103.31 92.67 93.32 550,479 -7.91(-7.81%)
Mar 04, 2021 107.45 108.67 97.19 101.23 602,671 -7.72(-7.09%)
Mar 03, 2021 111.12 111.12 102.46 108.96 429,704 -4.33(-3.82%)
Mar 02, 2021 111.69 113.57 107.36 113.29 280,989 +1.70(+1.52%)
Mar 01, 2021 112.44 115.55 109.71 111.59 348,218 -6.69(-5.65%)
Feb 26, 2021 116.77 127.13 113.67 118.28 584,502 +4.99(+4.41%)
Feb 25, 2021 105.94 114.80 105.28 113.29 508,480 +6.50(+6.08%)
Feb 24, 2021 115.45 117.15 104.91 106.79 624,916 -9.23(-7.95%)
Feb 23, 2021 121.01 133.72 115.03 116.02 504,476 -5.18(-4.27%)
Feb 22, 2021 127.70 128.36 114.42 121.20 554,222 -8.01(-6.20%)
Feb 19, 2021 134.01 134.95 127.98 129.21 227,922 -7.25(-5.31%)
Feb 18, 2021 128.36 136.55 127.60 136.46 322,665 +11.02(+8.78%)
Feb 17, 2021 127.60 131.56 123.67 125.44 303,108 -2.92(-2.27%)
Feb 16, 2021 129.11 132.97 124.68 128.36 387,181 -9.42(-6.84%)
Feb 12, 2021 149.07 149.64 137.40 137.77 307,584 -8.19(-5.61%)
Feb 11, 2021 141.26 151.81 140.50 145.97 325,741 +5.46(+3.89%)
Feb 10, 2021 145.78 148.98 138.90 140.50 349,442 -7.16(-4.85%)
Feb 09, 2021 145.50 149.83 143.24 147.66 255,801 +4.80(+3.36%)
Feb 08, 2021 158.68 158.68 141.45 142.86 392,264 -21.00(-12.82%)
Feb 05, 2021 158.96 165.46 158.21 163.86 210,273 -1.13(-0.68%)
Feb 04, 2021 164.90 171.96 163.39 164.99 222,002 -1.22(-0.74%)
Feb 03, 2021 183.45 184.01 164.90 166.21 349,692 -19.87(-10.68%)
Feb 02, 2021 177.61 186.46 174.60 186.09 176,060 -2.45(-1.30%)
Feb 01, 2021 186.27 197.29 183.35 188.53 167,107 -7.72(-3.93%)
Jan 29, 2021 185.14 198.33 176.76 196.25 265,566 +13.47(+7.37%)
Jan 28, 2021 177.04 190.60 172.81 182.79 205,226 +0.00(+0.00%)
Jan 27, 2021 194.65 198.04 171.87 182.79 351,911 -4.14(-2.22%)
Jan 26, 2021 174.22 187.03 167.63 186.93 186,722 +9.32(+5.25%)
Jan 25, 2021 180.53 186.93 174.60 177.61 259,292 +1.13(+0.64%)
Jan 22, 2021 187.87 191.64 176.39 176.48 240,006 -1.60(-0.90%)
Jan 21, 2021 168.57 184.20 165.46 178.08 249,631 +11.21(+6.72%)
Jan 20, 2021 162.45 170.92 160.47 166.87 205,107 +1.98(+1.20%)
Jan 19, 2021 164.61 169.51 161.22 164.90 197,579 -6.22(-3.63%)
Jan 15, 2021 165.84 175.63 164.61 171.11 310,664 +10.92(+6.82%)
Jan 14, 2021 169.23 169.60 156.51 160.19 446,871 -11.96(-6.95%)
Jan 13, 2021 167.53 174.41 166.78 172.15 278,759 +6.03(+3.63%)
Jan 12, 2021 182.69 182.69 165.46 166.12 430,107 -21.09(-11.27%)
Jan 11, 2021 205.30 208.78 186.65 187.22 262,224 -8.57(-4.38%)
Jan 08, 2021 185.80 198.33 185.80 195.78 306,310 +6.12(+3.23%)
Jan 07, 2021 193.81 197.29 184.39 189.66 288,875 -7.82(-3.96%)
Jan 06, 2021 208.03 212.74 193.62 197.48 368,618 -16.29(-7.62%)
Jan 05, 2021 241.27 241.27 200.12 213.77 471,227 -32.11(-13.06%)
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.