Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares (DRIP)
NYSEARCA: DRIP · Real-Time Price · USD
9.31
+0.39 (4.37%)
Jul 15, 2025, 4:00 PM - Market closed
DRIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 8.87 | 9.30 | 8.85 | 9.29 | - | 4.09% | 1,701,534 |
| Jul 14, 2025 | 8.79 | 9.04 | 8.79 | 8.92 | 8.92 | 2.18% | 2,035,627 |
| Jul 11, 2025 | 8.84 | 8.94 | 8.64 | 8.73 | 8.73 | -1.02% | 1,171,814 |
| Jul 10, 2025 | 9.09 | 9.30 | 8.81 | 8.82 | 8.82 | -2.43% | 2,265,173 |
| Jul 9, 2025 | 8.94 | 9.11 | 8.87 | 9.04 | 9.04 | 1.57% | 1,413,275 |
| Jul 8, 2025 | 9.51 | 9.51 | 8.75 | 8.90 | 8.90 | -6.32% | 2,050,431 |
| Jul 7, 2025 | 9.39 | 9.71 | 9.23 | 9.50 | 9.50 | 2.59% | 2,162,639 |
| Jul 3, 2025 | 9.22 | 9.34 | 9.14 | 9.26 | 9.26 | - | 596,217 |
| Jul 2, 2025 | 9.44 | 9.68 | 9.21 | 9.26 | 9.26 | -3.64% | 925,998 |
| Jul 1, 2025 | 9.78 | 10.01 | 9.42 | 9.61 | 9.61 | -1.64% | 1,294,154 |
| Jun 30, 2025 | 9.68 | 9.81 | 9.62 | 9.77 | 9.77 | 1.98% | 600,012 |
| Jun 27, 2025 | 9.49 | 9.74 | 9.44 | 9.58 | 9.58 | 1.27% | 931,288 |
| Jun 26, 2025 | 9.69 | 9.71 | 9.38 | 9.46 | 9.46 | -2.57% | 1,228,889 |
| Jun 25, 2025 | 9.45 | 9.73 | 9.45 | 9.71 | 9.71 | 2.97% | 1,605,103 |
| Jun 24, 2025 | 9.58 | 9.69 | 9.27 | 9.43 | 9.43 | 0.86% | 2,180,833 |
| Jun 23, 2025 | 8.54 | 9.40 | 8.52 | 9.35 | 9.30 | 7.10% | 4,350,338 |
| Jun 20, 2025 | 8.76 | 8.88 | 8.67 | 8.73 | 8.68 | -0.80% | 2,237,165 |
| Jun 18, 2025 | 8.61 | 8.84 | 8.48 | 8.80 | 8.75 | 1.38% | 2,436,433 |
| Jun 17, 2025 | 8.74 | 8.95 | 8.52 | 8.68 | 8.63 | -2.47% | 2,934,205 |
| Jun 16, 2025 | 9.08 | 9.16 | 8.78 | 8.90 | 8.85 | -0.67% | 3,440,771 |
| Jun 13, 2025 | 9.00 | 9.42 | 8.89 | 8.96 | 8.91 | -5.19% | 3,457,290 |
| Jun 12, 2025 | 9.72 | 9.89 | 9.44 | 9.45 | 9.39 | -1.15% | 1,693,017 |
| Jun 11, 2025 | 9.69 | 9.91 | 9.40 | 9.56 | 9.50 | -3.63% | 2,172,587 |
| Jun 10, 2025 | 10.01 | 10.01 | 9.64 | 9.92 | 9.86 | -3.03% | 1,726,962 |
| Jun 9, 2025 | 10.34 | 10.47 | 10.03 | 10.23 | 10.17 | -1.73% | 1,562,864 |
| Jun 6, 2025 | 10.70 | 10.70 | 10.29 | 10.41 | 10.35 | -4.67% | 1,327,346 |
| Jun 5, 2025 | 10.73 | 11.05 | 10.70 | 10.92 | 10.86 | 0.55% | 1,294,594 |
| Jun 4, 2025 | 10.38 | 10.91 | 10.20 | 10.86 | 10.80 | 4.73% | 1,692,433 |
| Jun 3, 2025 | 10.79 | 11.01 | 10.15 | 10.37 | 10.31 | -4.16% | 1,580,738 |
| Jun 2, 2025 | 10.57 | 11.01 | 10.44 | 10.82 | 10.76 | -2.43% | 1,479,704 |
| May 30, 2025 | 10.94 | 11.22 | 10.87 | 11.09 | 11.03 | 2.78% | 1,089,733 |
| May 29, 2025 | 10.79 | 11.05 | 10.78 | 10.79 | 10.73 | -1.01% | 1,051,595 |
| May 28, 2025 | 10.42 | 10.92 | 10.33 | 10.90 | 10.84 | 3.61% | 949,379 |
| May 27, 2025 | 10.65 | 10.94 | 10.51 | 10.52 | 10.46 | -3.22% | 712,336 |
| May 23, 2025 | 11.19 | 11.19 | 10.78 | 10.87 | 10.81 | -0.09% | 918,967 |
| May 22, 2025 | 11.04 | 11.33 | 10.73 | 10.88 | 10.82 | 0.37% | 874,131 |
| May 21, 2025 | 10.48 | 10.85 | 10.47 | 10.84 | 10.78 | 4.33% | 982,746 |
| May 20, 2025 | 10.26 | 10.41 | 10.15 | 10.39 | 10.33 | 0.97% | 653,801 |
| May 19, 2025 | 10.25 | 10.46 | 10.20 | 10.29 | 10.23 | 2.29% | 1,046,294 |
| May 16, 2025 | 10.05 | 10.30 | 9.98 | 10.06 | 10.00 | 0.40% | 923,077 |
| May 15, 2025 | 10.20 | 10.36 | 10.02 | 10.02 | 9.96 | 1.52% | 1,627,746 |
| May 14, 2025 | 9.99 | 10.02 | 9.79 | 9.87 | 9.81 | 0.92% | 1,080,309 |
| May 13, 2025 | 10.28 | 10.36 | 9.60 | 9.78 | 9.72 | -6.50% | 1,370,546 |
| May 12, 2025 | 10.30 | 10.58 | 9.95 | 10.46 | 10.40 | -7.43% | 1,194,048 |
| May 9, 2025 | 11.36 | 11.57 | 11.19 | 11.30 | 11.23 | -3.00% | 752,656 |
| May 8, 2025 | 12.11 | 12.20 | 11.46 | 11.65 | 11.58 | -6.35% | 1,457,122 |
| May 7, 2025 | 12.30 | 12.76 | 12.30 | 12.44 | 12.37 | -0.40% | 619,866 |
| May 6, 2025 | 12.32 | 12.67 | 12.15 | 12.49 | 12.42 | -0.16% | 972,384 |
| May 5, 2025 | 12.46 | 12.68 | 12.27 | 12.51 | 12.44 | 3.30% | 1,481,834 |
| May 2, 2025 | 12.28 | 12.74 | 12.06 | 12.11 | 12.04 | -3.89% | 1,391,019 |