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

12.75 USD +0.59 (+4.85%)
Official Closing Price Updated: 6:30 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 11.94 12.27 11.65 11.85 3,279,254 -0.71(-5.65%)
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%)
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.