S&P Oil & Gas Expl Bear 3X Direxion (NY: DRIP )

9.530 USD -1.220 (-11.35%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 10.38 10.38 9.410 9.530 4,277,327 -1.22(-11.35%)
May 13, 2021 10.42 11.08 9.880 10.75 3,468,701 +0.61(+6.02%)
May 12, 2021 9.920 10.23 9.290 10.14 4,348,770 +0.07(+0.70%)
May 11, 2021 10.43 10.70 9.860 10.07 3,869,058 +0.24(+2.44%)
May 10, 2021 9.350 9.860 9.020 9.830 4,765,539 +0.24(+2.50%)
May 07, 2021 10.35 10.51 9.580 9.590 4,122,296 -0.51(-5.05%)
May 06, 2021 10.02 10.59 9.991 10.10 2,942,880 +0.12(+1.20%)
May 05, 2021 10.21 10.66 9.790 9.980 4,190,642 -0.57(-5.40%)
May 04, 2021 10.47 11.07 10.34 10.55 2,156,560 +0.02(+0.19%)
May 03, 2021 10.98 11.12 10.47 10.53 2,127,327 -0.73(-6.48%)
Apr 30, 2021 11.08 11.34 10.55 11.26 3,115,600 +0.59(+5.53%)
Apr 29, 2021 10.23 10.98 10.02 10.67 4,022,081 +0.00(+0.00%)
Apr 28, 2021 11.53 11.53 10.50 10.67 4,400,235 -0.98(-8.41%)
Apr 27, 2021 11.92 12.18 11.59 11.65 2,237,307 -0.48(-3.96%)
Apr 26, 2021 12.87 12.92 11.96 12.13 2,452,712 -0.62(-4.86%)
Apr 23, 2021 13.10 13.32 12.60 12.75 2,254,600 -0.37(-2.82%)
Apr 22, 2021 12.64 13.34 12.64 13.12 4,040,735 +0.25(+1.94%)
Apr 21, 2021 13.96 14.05 12.79 12.87 2,752,828 -0.57(-4.24%)
Apr 20, 2021 12.45 13.76 12.45 13.44 3,508,168 +1.12(+9.09%)
Apr 19, 2021 12.28 12.53 11.75 12.32 3,113,316 +0.02(+0.16%)
Apr 16, 2021 11.78 12.38 11.74 12.30 2,169,600 +0.37(+3.10%)
Apr 15, 2021 11.51 12.21 11.51 11.93 2,640,965 +0.37(+3.20%)
Apr 14, 2021 12.34 12.35 10.94 11.56 3,901,740 -1.08(-8.54%)
Apr 13, 2021 12.64 12.93 12.53 12.64 1,869,277 -0.11(-0.86%)
Apr 12, 2021 11.86 12.77 11.63 12.75 2,291,324 +0.59(+4.85%)
Apr 09, 2021 11.77 12.22 11.51 12.16 2,370,400 +0.48(+4.11%)
Apr 08, 2021 11.35 12.03 11.35 11.68 3,326,368 +0.48(+4.29%)
Apr 07, 2021 11.13 11.47 11.05 11.20 2,484,572 +0.05(+0.45%)
Apr 06, 2021 11.09 11.23 10.54 11.15 3,097,866 -0.17(-1.50%)
Apr 05, 2021 10.45 11.47 10.45 11.32 3,004,676 +1.00(+9.69%)
Apr 01, 2021 11.24 11.37 10.26 10.32 4,287,600 -1.23(-10.65%)
Mar 31, 2021 11.68 11.85 11.32 11.55 2,804,107 -0.16(-1.37%)
Mar 30, 2021 11.93 12.26 11.42 11.71 3,234,501 +0.06(+0.52%)
Mar 29, 2021 11.30 11.92 11.11 11.65 3,988,349 +0.66(+6.01%)
Mar 26, 2021 11.21 11.61 10.94 10.99 4,234,100 -0.80(-6.79%)
Mar 25, 2021 12.74 13.20 11.70 11.79 5,836,939 -0.37(-3.04%)
Mar 24, 2021 11.87 12.20 11.45 12.16 5,145,536 -0.41(-3.26%)
Mar 23, 2021 12.18 12.70 11.76 12.57 5,092,032 +1.09(+9.49%)
Mar 22, 2021 11.22 11.72 11.15 11.48 3,219,730 +0.33(+2.96%)
Mar 19, 2021 11.75 11.97 10.88 11.15 3,023,800 -0.61(-5.19%)
Mar 18, 2021 10.57 11.89 10.50 11.76 4,606,254 +1.38(+13.29%)
Mar 17, 2021 10.64 10.88 10.26 10.38 2,989,355 -0.10(-0.95%)
Mar 16, 2021 10.19 10.61 10.15 10.48 3,250,173 +0.61(+6.18%)
Mar 15, 2021 9.840 10.18 9.745 9.870 2,918,219 +0.10(+1.02%)
Mar 12, 2021 9.640 9.870 9.440 9.770 3,117,700 +0.20(+2.09%)
Mar 11, 2021 9.830 9.950 9.360 9.570 4,018,908 -0.42(-4.20%)
Mar 10, 2021 10.65 10.82 9.870 9.990 4,811,437 -0.78(-7.24%)
Mar 09, 2021 10.33 10.79 10.03 10.77 3,728,786 +0.54(+5.28%)
Mar 08, 2021 9.770 10.42 9.610 10.23 4,478,818 +0.32(+3.23%)
Mar 05, 2021 10.10 10.97 9.840 9.910 5,184,000 -0.84(-7.81%)
Mar 04, 2021 11.41 11.54 10.32 10.75 5,675,499 -0.82(-7.09%)
Mar 03, 2021 11.80 11.80 10.88 11.57 4,046,632 -0.46(-3.82%)
Mar 02, 2021 11.86 12.06 11.40 12.03 2,646,148 +0.18(+1.52%)
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.