Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares (DRIP)
NYSEARCA: DRIP · Real-Time Price · USD
5.96
-0.32 (-5.10%)
Feb 27, 2026, 4:00 PM EST - Market closed
DRIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 6.18 | 6.26 | 5.93 | 5.96 | 5.96 | -5.10% | 19,068,508 |
| Feb 26, 2026 | 6.53 | 6.63 | 6.15 | 6.28 | 6.28 | -1.88% | 25,686,909 |
| Feb 25, 2026 | 6.28 | 6.60 | 6.26 | 6.40 | 6.40 | 1.75% | 14,170,283 |
| Feb 24, 2026 | 6.30 | 6.48 | 6.27 | 6.29 | 6.29 | -0.16% | 11,684,768 |
| Feb 23, 2026 | 6.09 | 6.39 | 5.95 | 6.30 | 6.30 | 3.28% | 14,667,517 |
| Feb 20, 2026 | 6.18 | 6.26 | 6.06 | 6.10 | 6.10 | -0.49% | 19,628,115 |
| Feb 19, 2026 | 6.29 | 6.34 | 6.08 | 6.13 | 6.13 | -4.67% | 20,584,969 |
| Feb 18, 2026 | 6.58 | 6.59 | 6.40 | 6.43 | 6.43 | -3.60% | 16,347,575 |
| Feb 17, 2026 | 6.43 | 6.88 | 6.31 | 6.67 | 6.67 | 3.41% | 14,257,295 |
| Feb 13, 2026 | 6.79 | 6.79 | 6.40 | 6.45 | 6.45 | -4.44% | 16,183,823 |
| Feb 12, 2026 | 6.41 | 6.93 | 6.34 | 6.75 | 6.75 | 5.97% | 15,506,752 |
| Feb 11, 2026 | 6.50 | 6.58 | 6.35 | 6.37 | 6.37 | -4.78% | 8,879,685 |
| Feb 10, 2026 | 6.58 | 6.77 | 6.58 | 6.69 | 6.69 | 1.52% | 4,053,569 |
| Feb 9, 2026 | 6.68 | 6.74 | 6.55 | 6.59 | 6.59 | -0.45% | 5,649,820 |
| Feb 6, 2026 | 7.00 | 7.03 | 6.58 | 6.62 | 6.62 | -6.63% | 6,509,727 |
| Feb 5, 2026 | 7.00 | 7.31 | 6.96 | 7.09 | 7.09 | 3.20% | 5,713,772 |
| Feb 4, 2026 | 7.20 | 7.20 | 6.84 | 6.87 | 6.87 | -5.63% | 8,590,640 |
| Feb 3, 2026 | 7.78 | 7.83 | 7.27 | 7.28 | 7.28 | -6.06% | 13,701,131 |
| Feb 2, 2026 | 7.77 | 7.83 | 7.55 | 7.75 | 7.75 | 6.46% | 8,292,609 |
| Jan 30, 2026 | 7.45 | 7.62 | 7.26 | 7.28 | 7.28 | -1.89% | 10,100,604 |
| Jan 29, 2026 | 7.25 | 7.45 | 7.03 | 7.42 | 7.42 | -2.62% | 14,538,296 |
| Jan 28, 2026 | 7.70 | 7.81 | 7.60 | 7.62 | 7.62 | -2.43% | 7,408,507 |
| Jan 27, 2026 | 7.85 | 7.96 | 7.71 | 7.81 | 7.81 | -0.89% | 3,271,573 |
| Jan 26, 2026 | 7.69 | 8.02 | 7.66 | 7.88 | 7.88 | 0.64% | 3,519,985 |
| Jan 23, 2026 | 7.75 | 7.88 | 7.46 | 7.83 | 7.83 | -0.76% | 6,501,976 |
| Jan 22, 2026 | 7.92 | 8.00 | 7.81 | 7.89 | 7.89 | - | 5,922,551 |
| Jan 21, 2026 | 8.16 | 8.20 | 7.68 | 7.89 | 7.89 | -7.29% | 13,289,813 |
| Jan 20, 2026 | 8.28 | 8.61 | 8.18 | 8.51 | 8.51 | 0.83% | 4,211,526 |
| Jan 16, 2026 | 8.43 | 8.57 | 8.42 | 8.44 | 8.44 | - | 4,201,921 |
| Jan 15, 2026 | 8.45 | 8.65 | 8.27 | 8.44 | 8.44 | 2.43% | 11,412,588 |
| Jan 14, 2026 | 8.47 | 8.50 | 7.99 | 8.24 | 8.24 | -3.17% | 9,230,143 |
| Jan 13, 2026 | 8.63 | 8.66 | 8.30 | 8.51 | 8.51 | -3.30% | 9,191,512 |
| Jan 12, 2026 | 8.82 | 8.96 | 8.70 | 8.80 | 8.80 | -0.34% | 5,885,557 |
| Jan 9, 2026 | 8.62 | 8.90 | 8.54 | 8.83 | 8.83 | 1.61% | 6,508,278 |
| Jan 8, 2026 | 9.30 | 9.31 | 8.49 | 8.69 | 8.69 | -7.26% | 8,744,773 |
| Jan 7, 2026 | 9.04 | 9.47 | 8.99 | 9.37 | 9.37 | 2.63% | 7,363,205 |
| Jan 6, 2026 | 8.82 | 9.17 | 8.79 | 9.13 | 9.13 | 3.05% | 8,471,538 |
| Jan 5, 2026 | 8.34 | 9.17 | 8.27 | 8.86 | 8.86 | 2.31% | 15,097,077 |
| Jan 2, 2026 | 9.01 | 9.14 | 8.59 | 8.66 | 8.66 | -4.20% | 4,398,277 |
| Dec 31, 2025 | 8.91 | 9.11 | 8.88 | 9.04 | 9.04 | 2.03% | 3,057,295 |
| Dec 30, 2025 | 8.86 | 8.87 | 8.72 | 8.86 | 8.86 | -1.45% | 3,251,057 |
| Dec 29, 2025 | 9.09 | 9.14 | 8.94 | 8.99 | 8.99 | -2.28% | 2,932,595 |
| Dec 26, 2025 | 9.06 | 9.32 | 9.06 | 9.20 | 9.20 | 1.55% | 1,856,548 |
| Dec 24, 2025 | 9.06 | 9.16 | 9.01 | 9.06 | 9.06 | 1.12% | 1,874,231 |
| Dec 23, 2025 | 9.10 | 9.18 | 8.93 | 8.96 | 8.96 | -2.40% | 3,023,471 |
| Dec 22, 2025 | 9.03 | 9.21 | 8.83 | 9.18 | 9.15 | -1.08% | 4,928,006 |
| Dec 19, 2025 | 9.31 | 9.31 | 9.08 | 9.28 | 9.25 | -0.64% | 3,479,163 |
| Dec 18, 2025 | 8.93 | 9.38 | 8.92 | 9.34 | 9.31 | 4.59% | 5,012,655 |
| Dec 17, 2025 | 9.15 | 9.27 | 8.89 | 8.93 | 8.90 | -4.70% | 5,298,385 |
| Dec 16, 2025 | 8.95 | 9.47 | 8.92 | 9.37 | 9.34 | 7.70% | 6,550,572 |