Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X ETF (DRIP)
NYSEARCA: DRIP · Real-Time Price · USD
4.320
-0.140 (-3.14%)
Apr 2, 2026, 4:00 PM EDT - Market closed
DRIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4.12 | 4.41 | 4.08 | 4.32 | 4.32 | -3.14% | 52,674,911 |
| Apr 1, 2026 | 4.33 | 4.54 | 4.20 | 4.46 | 4.46 | 7.73% | 57,375,413 |
| Mar 31, 2026 | 3.97 | 4.29 | 3.88 | 4.14 | 4.14 | 4.02% | 79,140,528 |
| Mar 30, 2026 | 3.78 | 4.01 | 3.77 | 3.98 | 3.98 | 3.11% | 57,647,751 |
| Mar 27, 2026 | 3.94 | 3.99 | 3.85 | 3.86 | 3.86 | -3.26% | 23,239,201 |
| Mar 26, 2026 | 4.10 | 4.10 | 3.90 | 3.99 | 3.99 | -4.09% | 25,694,326 |
| Mar 25, 2026 | 4.33 | 4.33 | 4.14 | 4.16 | 4.16 | -1.42% | 42,881,560 |
| Mar 24, 2026 | 4.42 | 4.42 | 4.11 | 4.22 | 4.22 | -6.64% | 46,063,302 |
| Mar 23, 2026 | 4.64 | 4.73 | 4.42 | 4.52 | 4.49 | 1.57% | 34,244,834 |
| Mar 20, 2026 | 4.50 | 4.55 | 4.30 | 4.45 | 4.42 | -2.20% | 38,141,208 |
| Mar 19, 2026 | 4.57 | 4.59 | 4.32 | 4.55 | 4.52 | -2.15% | 56,460,191 |
| Mar 18, 2026 | 4.78 | 4.79 | 4.62 | 4.65 | 4.62 | -3.53% | 26,144,974 |
| Mar 17, 2026 | 4.89 | 4.93 | 4.73 | 4.82 | 4.79 | -3.02% | 22,534,725 |
| Mar 16, 2026 | 4.94 | 5.07 | 4.86 | 4.97 | 4.94 | 0.61% | 23,285,878 |
| Mar 13, 2026 | 5.09 | 5.14 | 4.91 | 4.94 | 4.91 | -1.59% | 18,797,254 |
| Mar 12, 2026 | 5.04 | 5.09 | 4.87 | 5.02 | 4.99 | -2.14% | 32,006,879 |
| Mar 11, 2026 | 5.54 | 5.54 | 5.13 | 5.13 | 5.10 | -7.40% | 30,725,886 |
| Mar 10, 2026 | 5.43 | 5.62 | 5.31 | 5.54 | 5.50 | 3.94% | 55,507,850 |
| Mar 9, 2026 | 5.00 | 5.43 | 5.00 | 5.33 | 5.29 | 2.50% | 53,604,491 |
| Mar 6, 2026 | 5.08 | 5.24 | 4.99 | 5.20 | 5.17 | -0.19% | 37,934,486 |
| Mar 5, 2026 | 5.35 | 5.35 | 5.08 | 5.21 | 5.18 | -3.87% | 46,462,358 |
| Mar 4, 2026 | 5.70 | 5.77 | 5.38 | 5.42 | 5.38 | -2.34% | 31,473,184 |
| Mar 3, 2026 | 5.35 | 5.66 | 5.30 | 5.55 | 5.51 | 1.09% | 52,219,360 |
| Mar 2, 2026 | 5.45 | 5.78 | 5.40 | 5.49 | 5.45 | -7.89% | 39,319,076 |
| Feb 27, 2026 | 6.18 | 6.26 | 5.93 | 5.96 | 5.92 | -5.10% | 19,076,378 |
| Feb 26, 2026 | 6.53 | 6.63 | 6.15 | 6.28 | 6.24 | -1.88% | 25,688,515 |
| Feb 25, 2026 | 6.28 | 6.60 | 6.26 | 6.40 | 6.36 | 1.75% | 14,173,015 |
| Feb 24, 2026 | 6.30 | 6.48 | 6.27 | 6.29 | 6.25 | -0.16% | 11,694,655 |
| Feb 23, 2026 | 6.09 | 6.39 | 5.95 | 6.30 | 6.26 | 3.28% | 14,667,595 |
| Feb 20, 2026 | 6.18 | 6.26 | 6.06 | 6.10 | 6.06 | -0.49% | 19,652,167 |
| Feb 19, 2026 | 6.29 | 6.34 | 6.08 | 6.13 | 6.09 | -4.67% | 20,612,975 |
| Feb 18, 2026 | 6.58 | 6.59 | 6.40 | 6.43 | 6.39 | -3.60% | 16,361,862 |
| Feb 17, 2026 | 6.43 | 6.88 | 6.31 | 6.67 | 6.63 | 3.41% | 14,257,869 |
| Feb 13, 2026 | 6.79 | 6.79 | 6.40 | 6.45 | 6.41 | -4.44% | 16,208,212 |
| Feb 12, 2026 | 6.41 | 6.93 | 6.34 | 6.75 | 6.71 | 5.97% | 15,508,025 |
| Feb 11, 2026 | 6.50 | 6.58 | 6.35 | 6.37 | 6.33 | -4.78% | 8,898,627 |
| Feb 10, 2026 | 6.58 | 6.77 | 6.58 | 6.69 | 6.65 | 1.52% | 4,054,813 |
| Feb 9, 2026 | 6.68 | 6.74 | 6.55 | 6.59 | 6.55 | -0.45% | 5,650,947 |
| Feb 6, 2026 | 7.00 | 7.03 | 6.58 | 6.62 | 6.58 | -6.63% | 6,523,064 |
| Feb 5, 2026 | 7.00 | 7.31 | 6.96 | 7.09 | 7.04 | 3.20% | 5,723,897 |
| Feb 4, 2026 | 7.20 | 7.20 | 6.84 | 6.87 | 6.82 | -5.63% | 8,603,943 |
| Feb 3, 2026 | 7.78 | 7.83 | 7.27 | 7.28 | 7.23 | -6.06% | 13,704,578 |
| Feb 2, 2026 | 7.77 | 7.83 | 7.55 | 7.75 | 7.70 | 6.46% | 8,295,797 |
| Jan 30, 2026 | 7.45 | 7.62 | 7.26 | 7.28 | 7.23 | -1.89% | 10,103,274 |
| Jan 29, 2026 | 7.25 | 7.45 | 7.03 | 7.42 | 7.37 | -2.62% | 14,539,844 |
| Jan 28, 2026 | 7.70 | 7.81 | 7.60 | 7.62 | 7.57 | -2.43% | 7,409,941 |
| Jan 27, 2026 | 7.85 | 7.96 | 7.71 | 7.81 | 7.76 | -0.89% | 3,271,584 |
| Jan 26, 2026 | 7.69 | 8.02 | 7.66 | 7.88 | 7.83 | 0.64% | 3,521,061 |
| Jan 23, 2026 | 7.75 | 7.88 | 7.46 | 7.83 | 7.78 | -0.76% | 6,510,582 |
| Jan 22, 2026 | 7.92 | 8.00 | 7.81 | 7.89 | 7.84 | - | 5,931,494 |