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 (%)
Dec 29, 2023 10.86 11.10 10.79 11.08 1,414,845 +0.20(+1.80%)
Dec 28, 2023 10.58 10.90 10.50 10.89 1,801,093 +0.37(+3.55%)
Dec 27, 2023 10.42 10.60 10.34 10.51 1,325,273 +0.10(+0.94%)
Dec 26, 2023 10.57 10.67 10.31 10.42 1,109,811 -0.34(-3.19%)
Dec 22, 2023 10.68 10.82 10.54 10.76 1,052,077 -0.05(-0.45%)
Dec 21, 2023 11.00 11.10 10.79 10.81 1,201,854 -0.24(-2.14%)
Dec 20, 2023 10.65 11.06 10.51 11.04 2,305,809 +0.33(+3.09%)
Dec 19, 2023 10.98 11.13 10.71 10.71 1,308,101 -0.28(-2.57%)
Dec 18, 2023 10.86 11.00 10.65 11.00 1,660,229 -0.29(-2.59%)
Dec 15, 2023 11.16 11.51 11.12 11.29 1,503,131 +0.13(+1.13%)
Dec 14, 2023 11.60 11.61 11.10 11.16 2,117,561 -0.84(-6.98%)
Dec 13, 2023 12.60 12.69 11.98 12.00 2,280,413 -0.63(-5.01%)
Dec 12, 2023 12.43 12.82 12.42 12.63 1,722,198 +0.55(+4.51%)
Dec 11, 2023 12.20 12.27 11.98 12.09 1,189,773 +0.00(+0.00%)
Dec 08, 2023 12.15 12.26 11.96 12.09 1,638,117 -0.30(-2.44%)
Dec 07, 2023 12.16 12.54 12.08 12.39 1,628,420 +0.05(+0.39%)
Dec 06, 2023 11.88 12.36 11.69 12.34 2,070,739 +0.61(+5.23%)
Dec 05, 2023 11.18 11.74 11.10 11.73 1,514,879 +0.51(+4.51%)
Dec 04, 2023 11.11 11.30 10.96 11.22 1,714,552 +0.28(+2.58%)
Dec 01, 2023 11.18 11.28 10.63 10.94 2,406,821 -0.19(-1.66%)
Nov 30, 2023 11.03 11.36 10.64 11.12 2,673,602 -0.13(-1.13%)
Nov 29, 2023 11.01 11.28 10.92 11.25 1,890,365 +0.11(+0.96%)
Nov 28, 2023 11.03 11.18 10.87 11.14 1,503,200 +0.05(+0.44%)
Nov 27, 2023 11.04 11.26 11.00 11.09 1,221,029 +0.21(+1.97%)
Nov 24, 2023 11.03 11.03 10.67 10.88 928,223 -0.10(-0.89%)
Nov 22, 2023 11.41 11.64 10.93 10.98 2,059,976 -0.00(-0.00%)
Nov 21, 2023 10.95 11.16 10.85 10.98 1,226,282 +0.19(+1.72%)
Nov 20, 2023 10.67 10.79 10.52 10.79 976,862 -0.01(-0.09%)
Nov 17, 2023 11.07 11.11 10.67 10.80 1,633,985 -0.51(-4.48%)
Nov 16, 2023 10.92 11.59 10.87 11.31 2,537,033 +0.64(+6.03%)
Nov 15, 2023 10.77 10.77 10.31 10.66 1,683,058 -0.03(-0.27%)
Nov 14, 2023 10.95 11.01 10.61 10.69 1,302,961 -0.36(-3.26%)
Nov 13, 2023 11.17 11.28 10.99 11.05 955,122 -0.17(-1.48%)
Nov 10, 2023 11.23 11.52 11.14 11.22 1,346,324 -0.24(-2.12%)
Nov 09, 2023 11.18 11.49 11.05 11.46 1,847,875 +0.17(+1.47%)
Nov 08, 2023 10.99 11.33 10.82 11.30 2,476,120 +0.45(+4.13%)
Nov 07, 2023 10.61 10.98 10.57 10.85 2,803,972 +0.58(+5.69%)
Nov 06, 2023 9.671 10.37 9.671 10.27 2,187,108 +0.54(+5.51%)
Nov 03, 2023 9.584 9.925 9.506 9.730 1,973,100 +0.16(+1.63%)
Nov 02, 2023 10.13 10.26 9.574 9.574 2,369,232 -0.54(-5.30%)
Nov 01, 2023 9.954 10.28 9.817 10.11 1,592,247 +0.05(+0.48%)
Oct 31, 2023 10.23 10.48 10.02 10.06 1,617,444 -0.27(-2.64%)
Oct 30, 2023 10.26 10.56 10.04 10.33 1,818,047 +0.08(+0.76%)
Oct 27, 2023 9.915 10.44 9.886 10.26 2,199,123 +0.27(+2.73%)
Oct 26, 2023 10.10 10.37 9.856 9.983 2,121,659 +0.11(+1.08%)
Oct 25, 2023 9.876 10.01 9.764 9.876 1,610,442 +0.02(+0.20%)
Oct 24, 2023 9.603 9.868 9.554 9.856 1,797,171 +0.16(+1.61%)
Oct 23, 2023 9.603 9.778 9.428 9.701 2,008,826 +0.28(+3.00%)
Oct 20, 2023 9.087 9.438 9.058 9.418 1,897,610 +0.33(+3.64%)
Oct 19, 2023 9.145 9.330 8.912 9.087 1,827,166 +0.05(+0.54%)
Oct 18, 2023 9.097 9.194 8.960 9.038 2,386,036 -0.15(-1.59%)
Oct 17, 2023 9.457 9.467 9.126 9.184 1,693,592 -0.21(-2.28%)
Oct 16, 2023 9.496 9.686 9.380 9.399 1,403,066 -0.19(-2.03%)
Oct 13, 2023 9.691 9.784 9.462 9.593 2,013,657 -0.41(-4.09%)
Oct 12, 2023 9.837 10.18 9.827 10.00 1,218,097 +0.00(+0.00%)
Oct 11, 2023 10.20 10.37 9.983 10.00 1,813,977 +0.06(+0.59%)
Oct 10, 2023 10.00 10.12 9.803 9.944 1,271,311 -0.08(-0.83%)
Oct 09, 2023 10.30 10.42 9.933 10.03 1,911,774 -0.89(-8.16%)
Oct 06, 2023 11.17 11.36 10.67 10.92 2,092,833 -0.41(-3.61%)
Oct 05, 2023 11.68 11.68 11.16 11.33 2,008,440 -0.05(-0.43%)
Oct 04, 2023 10.82 11.57 10.81 11.38 2,648,446 +0.85(+8.05%)
Oct 03, 2023 10.58 10.79 10.45 10.53 2,047,010 +0.08(+0.75%)
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.