Skip to main content

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

14.98 +0.06 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Mar 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2023 14.88 15.22 14.80 14.92 2,271,052 -0.35(-2.29%)
Mar 28, 2023 15.81 15.90 14.97 15.27 3,282,732 -0.43(-2.74%)
Mar 27, 2023 16.07 16.72 15.50 15.70 2,311,697 -0.93(-5.59%)
Mar 24, 2023 17.62 17.88 16.48 16.63 3,747,783 -0.35(-2.06%)
Mar 23, 2023 16.14 17.31 15.73 16.98 3,568,875 +0.52(+3.16%)
Mar 22, 2023 15.62 16.49 15.36 16.46 3,431,448 +0.88(+5.65%)
Mar 21, 2023 16.05 16.21 15.43 15.58 4,416,231 -1.23(-7.32%)
Mar 20, 2023 17.40 17.49 16.43 16.81 6,062,648 -0.87(-4.90%)
Mar 17, 2023 17.14 18.10 16.93 17.68 4,416,140 +0.80(+4.72%)
Mar 16, 2023 18.65 18.75 16.85 16.88 5,709,040 -0.98(-5.51%)
Mar 15, 2023 17.08 18.56 17.00 17.86 10,019,355 +2.00(+12.59%)
Mar 14, 2023 15.87 16.46 14.79 15.87 4,325,704 -0.17(-1.04%)
Mar 13, 2023 16.05 16.63 15.15 16.03 4,588,468 +0.93(+6.12%)
Mar 10, 2023 14.54 15.24 14.05 15.11 3,886,584 +0.57(+3.93%)
Mar 09, 2023 13.69 14.54 13.22 14.54 3,500,308 +0.73(+5.27%)
Mar 08, 2023 13.59 14.14 13.11 13.81 2,837,662 +0.39(+2.93%)
Mar 07, 2023 13.04 13.53 12.99 13.41 2,253,999 +0.44(+3.41%)
Mar 06, 2023 12.75 13.07 12.73 12.97 2,236,910 +0.47(+3.78%)
Mar 03, 2023 13.49 13.58 12.36 12.50 3,129,393 -0.62(-4.73%)
Mar 02, 2023 13.56 13.81 12.96 13.12 2,556,403 -0.34(-2.56%)
Mar 01, 2023 14.17 14.30 13.36 13.46 3,172,810 -0.66(-4.67%)
Feb 28, 2023 13.34 14.12 13.32 14.12 2,389,955 +0.46(+3.39%)
Feb 27, 2023 13.77 14.06 13.46 13.66 2,284,005 -0.18(-1.28%)
Feb 24, 2023 14.54 14.88 13.77 13.84 3,923,341 -0.38(-2.70%)
Feb 23, 2023 14.47 14.83 14.05 14.22 3,493,272 -0.90(-5.92%)
Feb 22, 2023 15.10 15.56 14.71 15.12 3,273,494 +0.05(+0.33%)
Feb 21, 2023 14.79 15.19 14.54 15.07 2,543,596 +0.39(+2.68%)
Feb 17, 2023 13.91 14.82 13.88 14.67 4,552,339 +1.22(+9.07%)
Feb 16, 2023 13.18 13.48 12.84 13.45 2,930,771 +0.32(+2.47%)
Feb 15, 2023 13.09 13.64 13.06 13.13 2,934,463 +0.43(+3.41%)
Feb 14, 2023 13.10 13.22 12.61 12.70 3,437,193 -0.13(-1.00%)
Feb 13, 2023 12.87 13.19 12.67 12.82 3,039,027 +0.14(+1.09%)
Feb 10, 2023 13.71 13.71 12.65 12.69 3,891,047 -1.45(-10.24%)
Feb 09, 2023 13.68 14.15 13.60 14.13 2,129,496 +0.41(+3.01%)
Feb 08, 2023 13.32 13.99 13.18 13.72 3,655,342 +0.33(+2.50%)
Feb 07, 2023 14.30 14.58 13.33 13.38 3,286,433 -1.17(-8.05%)
Feb 06, 2023 13.98 14.80 13.75 14.56 3,595,102 +0.60(+4.30%)
Feb 03, 2023 13.79 14.01 13.10 13.96 3,415,844 +0.15(+1.07%)
Feb 02, 2023 13.40 14.18 13.31 13.81 3,937,090 +0.38(+2.86%)
Feb 01, 2023 13.00 14.05 12.90 13.42 5,370,685 +0.60(+4.68%)
Jan 31, 2023 13.21 13.40 12.76 12.82 3,468,190 -0.41(-3.12%)
Jan 30, 2023 12.74 13.24 12.65 13.24 4,121,434 +0.83(+6.66%)
Jan 27, 2023 12.05 12.44 11.87 12.41 3,763,400 +0.32(+2.69%)
Jan 26, 2023 12.40 12.82 12.06 12.09 2,848,564 -0.60(-4.73%)
Jan 25, 2023 12.86 13.26 12.67 12.69 2,757,743 +0.01(+0.08%)
Jan 24, 2023 12.46 12.78 12.42 12.68 3,220,209 +0.28(+2.22%)
Jan 23, 2023 12.55 12.65 12.16 12.40 3,389,189 -0.34(-2.70%)
Jan 20, 2023 12.99 13.32 12.70 12.75 3,537,878 -0.37(-2.85%)
Jan 19, 2023 13.74 13.87 13.00 13.12 3,510,277 -0.50(-3.68%)
Jan 18, 2023 13.00 13.65 12.47 13.62 5,210,088 +0.51(+3.90%)
Jan 17, 2023 13.02 13.30 12.77 13.11 3,017,807 -0.13(-1.00%)
Jan 13, 2023 13.43 13.80 13.17 13.24 3,662,649 -0.14(-1.07%)
Jan 12, 2023 13.94 14.00 13.13 13.38 5,317,096 -0.82(-5.75%)
Jan 11, 2023 14.06 14.62 14.01 14.20 4,210,471 -0.24(-1.64%)
Jan 10, 2023 14.44 15.10 14.34 14.44 3,221,245 -0.05(-0.34%)
Jan 09, 2023 14.11 14.61 13.83 14.49 4,517,926 -0.34(-2.32%)
Jan 06, 2023 15.02 15.16 14.49 14.83 4,058,854 -0.58(-3.77%)
Jan 05, 2023 15.65 15.94 15.18 15.41 3,283,780 -0.04(-0.25%)
Jan 04, 2023 16.14 16.27 15.14 15.45 4,869,621 -0.13(-0.82%)
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.