Skip to main content

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

8.590 -0.280 (-3.16%)
Streaming Delayed Price Updated: 1:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 50.76 51.20 49.91 50.66 379,250 +0.28(+0.56%)
Dec 30, 2021 48.22 50.48 47.56 50.38 576,762 +1.88(+3.88%)
Dec 29, 2021 48.31 49.39 47.18 48.50 746,509 +0.38(+0.78%)
Dec 28, 2021 47.09 48.69 46.05 48.12 620,936 +0.85(+1.79%)
Dec 27, 2021 51.23 53.16 47.27 47.27 874,832 -4.14(-8.06%)
Dec 23, 2021 50.57 51.70 49.91 51.42 512,415 +0.19(+0.37%)
Dec 22, 2021 51.89 53.49 50.10 51.23 666,062 -0.57(-1.09%)
Dec 21, 2021 55.09 55.66 51.51 51.79 1,135,202 -5.56(-9.69%)
Dec 20, 2021 58.48 60.65 57.07 57.35 978,747 +2.73(+5.00%)
Dec 17, 2021 54.29 56.69 52.94 54.62 880,698 +1.22(+2.29%)
Dec 16, 2021 50.76 53.58 48.97 53.40 954,974 +1.13(+2.16%)
Dec 15, 2021 53.11 56.79 51.70 52.27 1,119,400 -0.56(-1.07%)
Dec 14, 2021 52.27 53.21 50.19 52.83 919,268 +1.70(+3.31%)
Dec 13, 2021 48.03 51.14 47.84 51.14 752,475 +4.43(+9.48%)
Dec 10, 2021 46.33 49.82 46.16 46.71 767,889 -1.22(-2.55%)
Dec 09, 2021 47.27 48.29 46.81 47.93 907,928 +1.51(+3.25%)
Dec 08, 2021 45.96 46.90 45.39 46.43 801,945 +0.00(+0.00%)
Dec 07, 2021 48.03 48.28 44.92 46.43 1,020,770 -4.14(-8.19%)
Dec 06, 2021 52.27 54.71 49.16 50.57 1,203,711 -3.39(-6.28%)
Dec 03, 2021 50.19 55.19 49.25 53.96 1,260,550 +1.79(+3.43%)
Dec 02, 2021 56.97 58.58 51.51 52.17 1,173,654 -3.77(-6.73%)
Dec 01, 2021 48.40 56.03 48.13 55.94 1,422,520 +4.05(+7.80%)
Nov 30, 2021 51.98 54.05 50.57 51.89 1,455,789 +2.73(+5.56%)
Nov 29, 2021 47.27 50.76 46.05 49.16 874,840 -1.60(-3.15%)
Nov 26, 2021 50.85 53.38 50.48 50.76 1,440,279 +6.03(+13.47%)
Nov 24, 2021 46.90 46.99 44.17 44.73 759,370 -1.32(-2.86%)
Nov 23, 2021 48.03 48.40 45.58 46.05 1,208,900 -3.86(-7.74%)
Nov 22, 2021 51.70 51.70 47.46 49.91 913,459 -1.70(-3.28%)
Nov 19, 2021 49.72 52.17 49.06 51.61 996,829 +4.71(+10.04%)
Nov 18, 2021 46.90 47.09 46.43 46.90 875,962 -0.38(-0.80%)
Nov 17, 2021 44.83 47.65 43.88 47.27 841,275 +3.20(+7.27%)
Nov 16, 2021 43.32 44.92 43.13 44.07 599,134 +0.47(+1.08%)
Nov 15, 2021 44.26 45.67 42.57 43.60 668,811 -0.57(-1.28%)
Nov 12, 2021 44.64 45.01 43.65 44.17 590,927 +0.28(+0.64%)
Nov 11, 2021 44.83 44.92 42.75 43.88 966,423 +0.66(+1.53%)
Nov 10, 2021 42.19 43.23 1,035,884 +1.70(+4.08%)
Nov 09, 2021 41.53 43.70 41.06 41.53 920,430 +0.28(+0.68%)
Nov 08, 2021 41.81 41.81 40.21 41.25 1,138,004 -1.51(-3.52%)
Nov 05, 2021 43.98 44.64 42.38 42.75 870,106 -2.54(-5.61%)
Nov 04, 2021 42.94 46.24 42.00 45.30 1,058,583 +0.75(+1.69%)
Nov 03, 2021 45.11 45.58 42.88 44.54 1,098,620 +0.66(+1.50%)
Nov 02, 2021 43.51 44.45 42.19 43.88 642,306 +1.04(+2.42%)
Nov 01, 2021 44.45 43.32 42.42 42.85 924,943 -2.83(-6.19%)
Oct 29, 2021 44.83 47.27 44.45 45.67 785,435 +0.66(+1.46%)
Oct 28, 2021 46.24 46.99 44.83 45.01 786,268 -1.32(-2.85%)
Oct 27, 2021 43.96 46.52 42.85 46.33 951,398 +3.77(+8.85%)
Oct 26, 2021 42.10 42.57 843,366 +0.09(+0.22%)
Oct 25, 2021 43.60 43.79 41.52 42.47 1,184,615 -2.64(-5.85%)
Oct 22, 2021 46.33 47.84 45.01 45.11 630,427 -1.79(-3.82%)
Oct 21, 2021 45.49 47.65 44.92 46.90 785,403 +1.98(+4.40%)
Oct 20, 2021 47.09 47.56 44.64 44.92 686,766 -1.13(-2.45%)
Oct 19, 2021 46.43 47.36 45.20 46.05 769,049 -0.75(-1.61%)
Oct 18, 2021 46.14 47.75 44.07 46.80 931,255 -0.56(-1.19%)
Oct 15, 2021 45.58 47.37 44.73 47.37 468,683 +0.56(+1.21%)
Oct 14, 2021 46.24 47.84 45.86 46.80 471,997 -1.32(-2.74%)
Oct 13, 2021 48.59 50.95 47.84 48.12 693,367 +0.28(+0.59%)
Oct 12, 2021 47.79 49.02 46.05 47.84 659,572 +0.38(+0.79%)
Oct 11, 2021 45.30 47.65 44.54 47.46 664,735 +0.28(+0.60%)
Oct 08, 2021 48.50 48.50 46.24 47.18 1,056,866 -2.45(-4.93%)
Oct 07, 2021 51.79 52.92 49.06 49.63 787,160 -3.01(-5.72%)
Oct 06, 2021 52.64 54.90 51.14 52.64 871,676 +2.35(+4.68%)
Oct 05, 2021 49.25 52.64 47.93 50.29 915,618 -0.56(-1.11%)
Oct 04, 2021 52.08 52.50 50.01 50.85 599,823 -2.73(-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.