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

11.09 -0.39 (-3.40%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 50.00 50.44 49.17 49.91 385,006 +0.28(+0.56%)
Dec 30, 2021 47.50 49.72 46.85 49.63 585,516 +1.86(+3.88%)
Dec 29, 2021 47.59 48.66 46.48 47.77 757,839 +0.37(+0.78%)
Dec 28, 2021 46.38 47.96 45.36 47.40 630,360 +0.83(+1.79%)
Dec 27, 2021 50.46 52.37 46.57 46.57 888,110 -4.08(-8.06%)
Dec 23, 2021 49.81 50.92 49.17 50.65 520,193 +0.19(+0.37%)
Dec 22, 2021 51.11 52.69 49.35 50.46 676,172 -0.56(-1.09%)
Dec 21, 2021 54.27 54.82 50.74 51.02 1,152,432 -5.47(-9.69%)
Dec 20, 2021 57.61 59.74 56.22 56.49 993,602 +2.69(+5.00%)
Dec 17, 2021 53.48 55.84 52.15 53.80 894,065 +1.21(+2.29%)
Dec 16, 2021 50.00 52.78 48.24 52.60 969,469 +1.11(+2.16%)
Dec 15, 2021 52.32 55.94 50.93 51.48 1,136,390 -0.56(-1.07%)
Dec 14, 2021 51.48 52.41 49.44 52.04 933,220 +1.67(+3.31%)
Dec 13, 2021 47.31 50.37 47.12 50.37 763,896 +4.36(+9.48%)
Dec 10, 2021 45.64 49.07 45.47 46.01 779,544 -1.21(-2.55%)
Dec 09, 2021 46.57 47.57 46.11 47.22 921,709 +1.48(+3.25%)
Dec 08, 2021 45.27 46.20 44.71 45.73 814,117 +0.00(+0.00%)
Dec 07, 2021 47.31 47.56 44.25 45.73 1,036,263 -4.08(-8.19%)
Dec 06, 2021 51.48 53.90 48.42 49.81 1,221,981 -3.34(-6.28%)
Dec 03, 2021 49.44 54.36 48.52 53.15 1,279,682 +1.76(+3.43%)
Dec 02, 2021 56.12 57.70 50.74 51.39 1,191,467 -3.71(-6.73%)
Dec 01, 2021 47.68 55.19 47.41 55.10 1,444,111 +3.99(+7.80%)
Nov 30, 2021 51.21 53.25 49.81 51.11 1,477,885 +2.69(+5.56%)
Nov 29, 2021 46.57 50.00 45.36 48.42 888,118 -1.58(-3.15%)
Nov 26, 2021 50.09 52.58 49.72 50.00 1,462,139 +5.94(+13.47%)
Nov 24, 2021 46.20 46.29 43.51 44.06 770,896 -1.30(-2.86%)
Nov 23, 2021 47.31 47.68 44.90 45.36 1,227,249 -3.80(-7.74%)
Nov 22, 2021 50.93 50.93 46.75 49.17 927,323 -1.67(-3.28%)
Nov 19, 2021 48.98 51.39 48.33 50.83 1,011,959 +4.64(+10.04%)
Nov 18, 2021 46.20 46.38 45.73 46.20 889,258 -0.37(-0.80%)
Nov 17, 2021 44.16 46.94 43.23 46.57 854,043 +3.15(+7.26%)
Nov 16, 2021 42.67 44.25 42.49 43.41 608,227 +0.46(+1.08%)
Nov 15, 2021 43.60 44.99 41.93 42.95 678,963 -0.56(-1.28%)
Nov 12, 2021 43.97 44.34 43.00 43.51 599,896 +0.28(+0.64%)
Nov 11, 2021 44.16 44.25 42.12 43.23 981,091 +0.65(+1.52%)
Nov 10, 2021 41.56 42.58 1,051,607 +1.67(+4.08%)
Nov 09, 2021 40.91 43.04 40.45 40.91 934,400 +0.28(+0.68%)
Nov 08, 2021 41.19 41.19 39.61 40.63 1,155,277 -1.48(-3.52%)
Nov 05, 2021 43.32 43.97 41.74 42.12 883,312 -2.50(-5.61%)
Nov 04, 2021 42.30 45.55 41.37 44.62 1,074,650 +0.74(+1.69%)
Nov 03, 2021 44.43 44.90 42.24 43.88 1,115,295 +0.65(+1.50%)
Nov 02, 2021 42.86 43.78 41.56 43.23 652,054 +1.02(+2.42%)
Nov 01, 2021 43.78 42.67 41.79 42.21 938,982 -2.78(-6.19%)
Oct 29, 2021 44.16 46.57 43.78 44.99 797,356 +0.65(+1.46%)
Oct 28, 2021 45.55 46.29 44.16 44.34 798,202 -1.30(-2.85%)
Oct 27, 2021 43.30 45.82 42.21 45.64 965,839 +3.71(+8.85%)
Oct 26, 2021 41.47 41.93 856,166 +0.09(+0.22%)
Oct 25, 2021 42.95 43.14 40.89 41.84 1,202,595 -2.60(-5.85%)
Oct 22, 2021 45.64 47.12 44.34 44.43 639,996 -1.76(-3.82%)
Oct 21, 2021 44.81 46.94 44.25 46.20 797,324 +1.95(+4.40%)
Oct 20, 2021 46.38 46.85 43.97 44.25 697,189 -1.11(-2.45%)
Oct 19, 2021 45.73 46.65 44.53 45.36 780,722 -0.74(-1.61%)
Oct 18, 2021 45.45 47.03 43.41 46.10 945,389 -0.56(-1.19%)
Oct 15, 2021 44.90 46.66 44.06 46.66 475,797 +0.56(+1.21%)
Oct 14, 2021 45.55 47.12 45.18 46.10 479,161 -1.30(-2.74%)
Oct 13, 2021 47.87 50.19 47.12 47.40 703,891 +0.28(+0.59%)
Oct 12, 2021 47.08 48.28 45.36 47.12 669,583 +0.37(+0.79%)
Oct 11, 2021 44.62 46.94 43.88 46.75 674,825 +0.28(+0.60%)
Oct 08, 2021 47.77 47.77 45.55 46.48 1,072,907 -2.41(-4.93%)
Oct 07, 2021 51.02 52.13 48.33 48.89 799,107 -2.97(-5.72%)
Oct 06, 2021 51.86 54.08 50.37 51.86 884,906 +2.32(+4.68%)
Oct 05, 2021 48.52 51.85 47.22 49.54 929,516 -0.56(-1.11%)
Oct 04, 2021 51.30 51.72 49.26 50.09 608,927 -2.69(-5.10%)
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.