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

12.56 USD +0.53 (+4.41%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 12.40 13.50 12.07 12.56 5,504,400 +0.53(+4.41%)
Feb 25, 2021 11.25 12.19 11.18 12.03 4,788,480 +0.69(+6.08%)
Feb 24, 2021 12.26 12.44 11.14 11.34 5,884,985 -0.98(-7.95%)
Feb 23, 2021 12.85 14.20 12.21 12.32 4,750,778 -0.55(-4.27%)
Feb 22, 2021 13.56 13.63 12.15 12.87 5,219,245 -0.85(-6.20%)
Feb 19, 2021 14.23 14.33 13.59 13.72 2,146,400 -0.77(-5.31%)
Feb 18, 2021 13.63 14.50 13.55 14.49 3,038,621 +1.17(+8.78%)
Feb 17, 2021 13.55 13.97 13.13 13.32 2,854,444 -0.31(-2.27%)
Feb 16, 2021 13.71 14.12 13.24 13.63 3,646,183 -1.00(-6.84%)
Feb 12, 2021 15.83 15.89 14.59 14.63 2,896,600 -0.87(-5.61%)
Feb 11, 2021 15.00 16.12 14.92 15.50 3,067,591 +0.58(+3.89%)
Feb 10, 2021 15.48 15.82 14.75 14.92 3,290,789 -0.76(-4.85%)
Feb 09, 2021 15.45 15.91 15.21 15.68 2,408,940 +0.51(+3.36%)
Feb 08, 2021 16.85 16.85 15.02 15.17 3,694,045 -2.23(-12.82%)
Feb 05, 2021 16.88 17.57 16.80 17.40 1,980,200 -0.12(-0.68%)
Feb 04, 2021 17.51 18.26 17.35 17.52 2,090,654 -0.13(-0.74%)
Feb 03, 2021 19.48 19.54 17.51 17.65 3,293,142 -2.11(-10.68%)
Feb 02, 2021 18.86 19.80 18.54 19.76 1,658,004 -0.26(-1.30%)
Feb 01, 2021 19.78 20.95 19.47 20.02 1,573,693 -0.82(-3.93%)
Jan 29, 2021 19.66 21.06 18.77 20.84 2,500,900 +1.43(+7.37%)
Jan 28, 2021 18.80 20.24 18.35 19.41 1,932,672 +0.00(+0.00%)
Jan 27, 2021 20.67 21.03 18.25 19.41 3,314,031 -0.44(-2.22%)
Jan 26, 2021 18.50 19.86 17.80 19.85 1,757,084 +0.99(+5.25%)
Jan 25, 2021 19.17 19.85 18.54 18.86 2,441,818 +0.12(+0.64%)
Jan 22, 2021 19.95 20.35 18.73 18.74 2,260,200 -0.17(-0.90%)
Jan 21, 2021 17.90 19.56 17.57 18.91 2,350,841 +1.19(+6.72%)
Jan 20, 2021 17.25 18.15 17.04 17.72 1,931,547 +0.21(+1.20%)
Jan 19, 2021 17.48 18.00 17.12 17.51 1,860,631 -0.66(-3.63%)
Jan 15, 2021 17.61 18.65 17.48 18.17 2,925,600 +1.16(+6.82%)
Jan 14, 2021 17.97 18.01 16.62 17.01 4,208,295 -1.27(-6.95%)
Jan 13, 2021 17.79 18.52 17.71 18.28 2,625,141 +0.64(+3.63%)
Jan 12, 2021 19.40 19.40 17.57 17.64 4,050,430 -2.24(-11.27%)
Jan 11, 2021 21.80 22.17 19.82 19.88 2,469,430 -0.91(-4.38%)
Jan 08, 2021 19.73 21.06 19.73 20.79 2,884,600 +0.65(+3.23%)
Jan 07, 2021 20.58 20.95 19.58 20.14 2,720,407 -0.83(-3.96%)
Jan 06, 2021 22.09 22.59 20.56 20.97 3,471,365 -1.73(-7.62%)
Jan 05, 2021 25.62 25.62 21.25 22.70 4,437,703 -3.41(-13.06%)
Jan 04, 2021 25.80 26.98 24.98 26.11 1,664,968 -0.45(-1.69%)
Dec 31, 2020 26.56 26.56 26.56 1,505,224 +0.71(+2.75%)
Dec 30, 2020 27.72 27.82 25.64 25.85 1,505,224 -1.92(-6.91%)
Dec 29, 2020 26.59 28.04 26.43 27.77 1,264,185 +0.57(+2.10%)
Dec 28, 2020 25.89 27.34 25.59 27.20 1,077,068 +0.92(+3.50%)
Dec 24, 2020 25.43 26.76 25.43 26.28 1,029,900 +0.74(+2.90%)
Dec 23, 2020 27.29 27.38 24.73 25.54 2,280,285 -2.49(-8.88%)
Dec 22, 2020 27.25 28.15 26.79 28.03 1,412,434 +0.91(+3.36%)
Dec 21, 2020 28.68 29.17 26.63 27.12 1,893,377 +0.90(+3.43%)
Dec 18, 2020 25.49 26.71 25.17 26.22 1,232,400 +0.68(+2.66%)
Dec 17, 2020 25.00 26.13 24.90 25.54 1,396,226 -0.04(-0.16%)
Dec 16, 2020 24.75 25.78 24.60 25.58 1,795,731 +0.71(+2.85%)
Dec 15, 2020 25.31 26.46 24.76 24.87 2,244,524 -1.20(-4.60%)
Dec 14, 2020 23.04 26.15 22.91 26.07 2,983,617 +1.97(+8.17%)
Dec 11, 2020 23.50 24.89 23.45 24.10 2,600,100 +0.95(+4.10%)
Dec 10, 2020 26.11 26.11 22.86 23.15 3,670,766 -2.94(-11.27%)
Dec 09, 2020 25.70 27.11 24.52 26.09 4,714,158 -0.42(-1.58%)
Dec 08, 2020 27.91 28.00 25.72 26.51 3,132,249 -0.85(-3.11%)
Dec 07, 2020 26.52 27.72 26.16 27.36 2,466,932 +1.69(+6.58%)
Dec 04, 2020 29.64 29.64 25.67 25.67 3,955,300 -5.12(-16.63%)
Dec 03, 2020 31.34 32.46 29.72 30.79 2,104,729 -0.91(-2.87%)
Dec 02, 2020 34.42 34.59 29.91 31.70 2,156,406 -2.27(-6.68%)
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.