Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares (DRIP)
NYSEARCA: DRIP · Real-Time Price · USD
11.46
+0.18 (1.60%)
Oct 31, 2024, 4:00 PM EDT - Market closed
DRIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 11.12 | 11.49 | 10.98 | 11.46 | 11.46 | 1.60% | 3,562,142 |
| Oct 30, 2024 | 11.40 | 11.54 | 11.12 | 11.28 | 11.28 | -2.00% | 2,930,600 |
| Oct 29, 2024 | 11.20 | 11.60 | 11.20 | 11.51 | 11.51 | 3.23% | 2,555,046 |
| Oct 28, 2024 | 11.47 | 11.48 | 11.11 | 11.15 | 11.15 | 2.95% | 3,541,300 |
| Oct 25, 2024 | 10.70 | 10.99 | 10.60 | 10.83 | 10.83 | -0.09% | 4,193,700 |
| Oct 24, 2024 | 10.90 | 11.16 | 10.81 | 10.84 | 10.84 | -1.54% | 4,613,200 |
| Oct 23, 2024 | 10.85 | 11.22 | 10.82 | 11.01 | 11.01 | 1.76% | 5,043,302 |
| Oct 22, 2024 | 10.77 | 10.91 | 10.66 | 10.82 | 10.82 | -0.37% | 4,095,241 |
| Oct 21, 2024 | 10.55 | 10.94 | 10.51 | 10.86 | 10.86 | 1.02% | 3,315,800 |
| Oct 18, 2024 | 10.63 | 10.93 | 10.60 | 10.75 | 10.75 | 1.51% | 3,630,943 |
| Oct 17, 2024 | 10.73 | 10.83 | 10.58 | 10.59 | 10.59 | -2.04% | 3,021,200 |
| Oct 16, 2024 | 10.88 | 10.88 | 10.71 | 10.81 | 10.81 | -1.46% | 2,622,100 |
| Oct 15, 2024 | 10.72 | 10.99 | 10.71 | 10.97 | 10.97 | 7.55% | 4,287,339 |
| Oct 14, 2024 | 10.09 | 10.30 | 10.05 | 10.20 | 10.20 | 3.03% | 2,527,114 |
| Oct 11, 2024 | 10.18 | 10.22 | 9.77 | 9.90 | 9.90 | -1.98% | 2,706,230 |
| Oct 10, 2024 | 10.25 | 10.39 | 10.02 | 10.10 | 10.10 | -2.13% | 3,144,027 |
| Oct 9, 2024 | 10.51 | 10.61 | 10.26 | 10.32 | 10.32 | - | 3,600,927 |
| Oct 8, 2024 | 10.07 | 10.53 | 10.07 | 10.32 | 10.32 | 5.52% | 3,291,800 |
| Oct 7, 2024 | 9.83 | 9.91 | 9.68 | 9.78 | 9.78 | -1.21% | 3,405,309 |
| Oct 4, 2024 | 9.87 | 10.05 | 9.74 | 9.90 | 9.90 | -1.39% | 3,616,431 |
| Oct 3, 2024 | 10.67 | 10.85 | 10.00 | 10.04 | 10.04 | -6.52% | 3,118,702 |
| Oct 2, 2024 | 10.64 | 10.99 | 10.54 | 10.74 | 10.74 | -2.19% | 3,987,300 |
| Oct 1, 2024 | 11.60 | 11.72 | 10.90 | 10.98 | 10.98 | -3.60% | 2,983,542 |
| Sep 30, 2024 | 11.55 | 11.62 | 11.18 | 11.39 | 11.39 | -0.35% | 2,515,295 |
| Sep 27, 2024 | 11.75 | 11.81 | 11.38 | 11.43 | 11.43 | -4.91% | 2,696,905 |
| Sep 26, 2024 | 11.90 | 12.10 | 11.52 | 12.02 | 12.02 | 4.61% | 3,067,500 |
| Sep 25, 2024 | 11.05 | 11.52 | 10.94 | 11.49 | 11.49 | 5.12% | 2,772,614 |
| Sep 24, 2024 | 10.57 | 10.95 | 10.50 | 10.93 | 10.93 | - | 2,182,039 |
| Sep 23, 2024 | 11.04 | 11.22 | 10.69 | 10.93 | 10.81 | -1.89% | 2,387,870 |
| Sep 20, 2024 | 11.16 | 11.48 | 11.05 | 11.14 | 11.01 | 0.45% | 2,331,600 |
| Sep 19, 2024 | 11.04 | 11.28 | 10.84 | 11.09 | 10.96 | -3.40% | 2,497,300 |
| Sep 18, 2024 | 11.64 | 11.64 | 11.10 | 11.48 | 11.35 | -0.52% | 2,453,419 |
| Sep 17, 2024 | 11.96 | 12.00 | 11.51 | 11.54 | 11.41 | -3.67% | 2,739,948 |
| Sep 16, 2024 | 12.10 | 12.25 | 11.83 | 11.98 | 11.84 | -2.12% | 1,826,320 |
| Sep 13, 2024 | 12.24 | 12.31 | 12.00 | 12.24 | 12.10 | -1.84% | 2,253,811 |
| Sep 12, 2024 | 12.48 | 12.82 | 12.25 | 12.47 | 12.33 | -0.56% | 2,236,117 |
| Sep 11, 2024 | 12.51 | 13.08 | 12.44 | 12.54 | 12.40 | - | 2,102,056 |
| Sep 10, 2024 | 12.22 | 12.78 | 12.20 | 12.54 | 12.40 | 2.28% | 1,898,100 |
| Sep 9, 2024 | 12.10 | 12.26 | 12.01 | 12.26 | 12.12 | 1.16% | 2,138,105 |
| Sep 6, 2024 | 11.71 | 12.18 | 11.52 | 12.12 | 11.98 | 3.32% | 1,894,543 |
| Sep 5, 2024 | 11.30 | 11.74 | 11.28 | 11.73 | 11.60 | 1.73% | 1,628,307 |
| Sep 4, 2024 | 11.12 | 11.58 | 10.98 | 11.53 | 11.40 | 3.32% | 2,523,906 |
| Sep 3, 2024 | 10.76 | 11.22 | 10.71 | 11.16 | 11.03 | 7.20% | 1,600,945 |
| Aug 30, 2024 | 10.52 | 10.64 | 10.37 | 10.41 | 10.29 | 0.87% | 2,091,250 |
| Aug 29, 2024 | 10.50 | 10.72 | 10.22 | 10.32 | 10.20 | -3.10% | 1,931,331 |
| Aug 28, 2024 | 10.71 | 10.82 | 10.59 | 10.65 | 10.53 | 0.76% | 1,755,300 |
| Aug 27, 2024 | 10.38 | 10.62 | 10.31 | 10.57 | 10.45 | 2.82% | 1,690,837 |
| Aug 26, 2024 | 10.11 | 10.36 | 9.95 | 10.28 | 10.16 | -1.25% | 1,652,038 |
| Aug 23, 2024 | 10.70 | 10.74 | 10.38 | 10.41 | 10.29 | -4.23% | 2,034,258 |
| Aug 22, 2024 | 10.77 | 10.90 | 10.65 | 10.87 | 10.75 | 0.93% | 1,831,718 |
| Aug 21, 2024 | 10.68 | 10.89 | 10.56 | 10.77 | 10.65 | -0.37% | 1,960,100 |
| Aug 20, 2024 | 10.28 | 10.90 | 10.28 | 10.81 | 10.69 | 5.36% | 2,045,514 |
| Aug 19, 2024 | 10.41 | 10.41 | 10.07 | 10.26 | 10.14 | -1.44% | 1,575,210 |
| Aug 16, 2024 | 10.52 | 10.55 | 10.32 | 10.41 | 10.29 | 0.97% | 1,273,531 |
| Aug 15, 2024 | 10.63 | 10.63 | 10.24 | 10.31 | 10.19 | -3.55% | 1,465,058 |
| Aug 14, 2024 | 10.66 | 10.86 | 10.62 | 10.69 | 10.57 | -0.83% | 1,753,702 |
| Aug 13, 2024 | 10.75 | 10.90 | 10.72 | 10.78 | 10.66 | 2.18% | 1,585,900 |
| Aug 12, 2024 | 10.68 | 10.72 | 10.48 | 10.55 | 10.43 | -2.85% | 1,415,300 |
| Aug 9, 2024 | 10.85 | 11.03 | 10.74 | 10.86 | 10.74 | 0.28% | 1,306,726 |
| Aug 8, 2024 | 11.32 | 11.36 | 10.74 | 10.83 | 10.71 | -6.07% | 1,757,914 |
| Aug 7, 2024 | 11.21 | 11.55 | 11.04 | 11.53 | 11.40 | -1.28% | 1,726,460 |
| Aug 6, 2024 | 11.71 | 11.88 | 11.35 | 11.68 | 11.55 | -0.76% | 1,885,575 |
| Aug 5, 2024 | 11.87 | 12.32 | 11.56 | 11.77 | 11.64 | 5.28% | 3,035,700 |
| Aug 2, 2024 | 10.44 | 11.34 | 10.38 | 11.18 | 11.05 | 10.47% | 3,356,905 |
| Aug 1, 2024 | 9.48 | 10.27 | 9.40 | 10.12 | 10.00 | 6.19% | 2,771,900 |
| Jul 31, 2024 | 9.36 | 9.54 | 9.24 | 9.53 | 9.42 | -1.55% | 2,218,525 |
| Jul 30, 2024 | 10.03 | 10.03 | 9.62 | 9.68 | 9.57 | -2.71% | 2,450,704 |
| Jul 29, 2024 | 9.69 | 10.10 | 9.62 | 9.95 | 9.84 | 2.68% | 2,341,929 |
| Jul 26, 2024 | 9.80 | 9.98 | 9.65 | 9.69 | 9.58 | -0.82% | 2,333,240 |
| Jul 25, 2024 | 10.02 | 10.13 | 9.64 | 9.77 | 9.66 | -2.50% | 1,751,420 |
| Jul 24, 2024 | 9.80 | 10.05 | 9.65 | 10.02 | 9.91 | 1.11% | 1,537,510 |
| Jul 23, 2024 | 9.70 | 9.96 | 9.67 | 9.91 | 9.80 | 3.34% | 1,642,766 |
| Jul 22, 2024 | 9.56 | 9.76 | 9.48 | 9.59 | 9.48 | 0.74% | 1,719,216 |
| Jul 19, 2024 | 9.46 | 9.61 | 9.37 | 9.52 | 9.41 | 1.71% | 1,612,135 |
| Jul 18, 2024 | 9.25 | 9.41 | 9.13 | 9.36 | 9.25 | 0.97% | 1,872,142 |
| Jul 17, 2024 | 9.20 | 9.32 | 8.87 | 9.27 | 9.16 | 0.54% | 2,463,911 |
| Jul 16, 2024 | 9.30 | 9.44 | 9.21 | 9.22 | 9.12 | -0.32% | 1,574,527 |
| Jul 15, 2024 | 9.41 | 9.53 | 9.12 | 9.25 | 9.14 | -3.34% | 1,663,300 |
| Jul 12, 2024 | 9.47 | 9.68 | 9.39 | 9.57 | 9.46 | -0.10% | 1,751,500 |
| Jul 11, 2024 | 9.86 | 9.97 | 9.52 | 9.58 | 9.47 | -3.13% | 1,942,400 |
| Jul 10, 2024 | 9.98 | 10.06 | 9.89 | 9.89 | 9.78 | -1.10% | 1,303,200 |
| Jul 9, 2024 | 9.98 | 10.10 | 9.75 | 10.00 | 9.89 | 2.04% | 1,630,414 |
| Jul 8, 2024 | 9.88 | 9.92 | 9.70 | 9.80 | 9.69 | - | 1,144,735 |
| Jul 5, 2024 | 9.35 | 9.88 | 9.35 | 9.80 | 9.69 | 4.81% | 1,610,719 |
| Jul 3, 2024 | 9.44 | 9.51 | 9.24 | 9.35 | 9.24 | -1.48% | 804,206 |
| Jul 2, 2024 | 9.48 | 9.61 | 9.27 | 9.49 | 9.38 | -0.84% | 1,025,834 |
| Jul 1, 2024 | 9.45 | 9.74 | 9.40 | 9.57 | 9.46 | - | 1,262,600 |
| Jun 28, 2024 | 9.48 | 9.66 | 9.39 | 9.57 | 9.46 | -0.62% | 639,286 |
| Jun 27, 2024 | 9.59 | 9.73 | 9.51 | 9.63 | 9.52 | 0.10% | 594,115 |
| Jun 26, 2024 | 9.46 | 9.75 | 9.46 | 9.62 | 9.51 | 2.12% | 867,825 |
| Jun 25, 2024 | 9.43 | 9.66 | 9.42 | 9.42 | 9.31 | -1.46% | 919,833 |
| Jun 24, 2024 | 10.02 | 10.09 | 9.46 | 9.56 | 9.31 | -5.91% | 1,534,031 |
| Jun 21, 2024 | 9.95 | 10.21 | 9.92 | 10.16 | 9.89 | 1.80% | 593,900 |
| Jun 20, 2024 | 10.18 | 10.26 | 9.88 | 9.98 | 9.72 | -2.06% | 857,600 |
| Jun 18, 2024 | 10.18 | 10.24 | 10.00 | 10.19 | 9.92 | -0.39% | 629,500 |
| Jun 17, 2024 | 10.21 | 10.45 | 10.16 | 10.23 | 9.96 | 0.29% | 1,245,500 |
| Jun 14, 2024 | 9.93 | 10.27 | 9.92 | 10.20 | 9.93 | 3.45% | 794,238 |
| Jun 13, 2024 | 9.60 | 10.05 | 9.59 | 9.86 | 9.60 | 2.92% | 1,273,700 |
| Jun 12, 2024 | 9.15 | 9.63 | 9.10 | 9.58 | 9.33 | 2.68% | 1,083,200 |
| Jun 11, 2024 | 9.49 | 9.67 | 9.32 | 9.33 | 9.09 | -0.53% | 639,500 |