Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares (DRIP)
NYSEARCA: DRIP · Real-Time Price · USD
10.75
+0.19 (1.80%)
At close: Mar 28, 2025, 4:00 PM
10.86
+0.11 (0.98%)
After-hours: Mar 28, 2025, 7:27 PM EDT
DRIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 10.66 | 10.93 | 10.52 | 10.75 | 10.75 | 1.80% | 1,127,877 |
| Mar 27, 2025 | 10.40 | 10.67 | 10.35 | 10.56 | 10.56 | 2.03% | 1,017,763 |
| Mar 26, 2025 | 10.24 | 10.40 | 9.99 | 10.35 | 10.35 | -0.96% | 1,462,620 |
| Mar 25, 2025 | 10.42 | 10.50 | 10.18 | 10.45 | 10.45 | -0.95% | 1,242,123 |
| Mar 24, 2025 | 10.73 | 10.78 | 10.47 | 10.55 | 10.44 | -2.85% | 1,476,724 |
| Mar 21, 2025 | 10.73 | 10.94 | 10.63 | 10.86 | 10.75 | 2.84% | 1,300,326 |
| Mar 20, 2025 | 10.72 | 10.83 | 10.45 | 10.56 | 10.45 | 0.09% | 1,003,038 |
| Mar 19, 2025 | 11.06 | 11.10 | 10.43 | 10.55 | 10.44 | -4.61% | 1,228,342 |
| Mar 18, 2025 | 10.96 | 11.30 | 10.87 | 11.06 | 10.94 | -1.07% | 1,299,887 |
| Mar 17, 2025 | 11.61 | 11.63 | 11.11 | 11.18 | 11.06 | -4.03% | 1,335,593 |
| Mar 14, 2025 | 12.43 | 12.53 | 11.64 | 11.65 | 11.53 | -7.02% | 1,321,993 |
| Mar 13, 2025 | 12.27 | 12.71 | 11.94 | 12.53 | 12.40 | 3.04% | 1,124,425 |
| Mar 12, 2025 | 12.32 | 12.53 | 11.91 | 12.16 | 12.03 | -2.09% | 2,059,706 |
| Mar 11, 2025 | 12.40 | 12.68 | 11.98 | 12.42 | 12.29 | -0.88% | 2,204,291 |
| Mar 10, 2025 | 12.45 | 12.82 | 12.10 | 12.53 | 12.40 | 0.08% | 2,347,504 |
| Mar 7, 2025 | 12.79 | 12.92 | 12.31 | 12.52 | 12.39 | -3.47% | 2,990,381 |
| Mar 6, 2025 | 12.79 | 13.22 | 12.64 | 12.97 | 12.83 | 2.37% | 2,310,331 |
| Mar 5, 2025 | 12.64 | 13.38 | 12.56 | 12.67 | 12.54 | 3.18% | 3,381,407 |
| Mar 4, 2025 | 12.46 | 12.96 | 11.85 | 12.28 | 12.15 | 1.15% | 4,216,992 |
| Mar 3, 2025 | 10.89 | 12.35 | 10.81 | 12.14 | 12.01 | 9.96% | 3,564,402 |
| Feb 28, 2025 | 11.42 | 11.66 | 11.04 | 11.04 | 10.92 | -1.95% | 3,574,116 |
| Feb 27, 2025 | 10.98 | 11.32 | 10.95 | 11.26 | 11.14 | 1.35% | 2,910,915 |
| Feb 26, 2025 | 10.85 | 11.23 | 10.75 | 11.11 | 10.99 | 1.83% | 3,128,752 |
| Feb 25, 2025 | 10.53 | 11.01 | 10.44 | 10.91 | 10.80 | 4.70% | 3,373,276 |
| Feb 24, 2025 | 10.27 | 10.54 | 10.27 | 10.42 | 10.31 | 0.68% | 3,430,350 |
| Feb 21, 2025 | 9.80 | 10.42 | 9.80 | 10.35 | 10.24 | 6.37% | 3,810,395 |
| Feb 20, 2025 | 9.70 | 9.95 | 9.67 | 9.73 | 9.63 | 0.21% | 3,639,223 |
| Feb 19, 2025 | 9.74 | 9.83 | 9.47 | 9.71 | 9.61 | -2.31% | 5,503,946 |
| Feb 18, 2025 | 10.08 | 10.29 | 9.72 | 9.94 | 9.84 | -2.17% | 2,329,509 |
| Feb 14, 2025 | 10.25 | 10.26 | 9.89 | 10.16 | 10.05 | -1.45% | 2,959,631 |
| Feb 13, 2025 | 10.43 | 10.65 | 10.26 | 10.31 | 10.20 | -1.43% | 3,598,573 |
| Feb 12, 2025 | 9.84 | 10.49 | 9.84 | 10.46 | 10.35 | 6.95% | 5,791,096 |
| Feb 11, 2025 | 9.78 | 9.85 | 9.57 | 9.78 | 9.68 | -1.61% | 4,889,551 |
| Feb 10, 2025 | 10.51 | 10.53 | 9.91 | 9.94 | 9.84 | -7.45% | 4,665,649 |
| Feb 7, 2025 | 10.56 | 10.76 | 10.48 | 10.74 | 10.63 | 1.03% | 4,720,197 |
| Feb 6, 2025 | 10.07 | 10.79 | 10.02 | 10.63 | 10.52 | 4.42% | 6,101,763 |
| Feb 5, 2025 | 10.20 | 10.35 | 10.11 | 10.18 | 10.07 | 0.49% | 4,214,603 |
| Feb 4, 2025 | 10.82 | 10.94 | 10.10 | 10.13 | 10.02 | -5.15% | 6,711,728 |
| Feb 3, 2025 | 10.55 | 10.90 | 10.48 | 10.68 | 10.57 | 0.47% | 5,063,641 |
| Jan 31, 2025 | 10.15 | 10.65 | 10.15 | 10.63 | 10.52 | 4.94% | 5,419,968 |
| Jan 30, 2025 | 9.85 | 10.27 | 9.84 | 10.13 | 10.02 | 1.00% | 4,099,188 |
| Jan 29, 2025 | 10.23 | 10.28 | 9.96 | 10.03 | 9.92 | -1.28% | 3,813,706 |
| Jan 28, 2025 | 10.01 | 10.34 | 9.90 | 10.16 | 10.05 | 1.20% | 5,939,641 |
| Jan 27, 2025 | 9.80 | 10.15 | 9.61 | 10.04 | 9.93 | 3.72% | 7,421,422 |
| Jan 24, 2025 | 9.35 | 9.69 | 9.34 | 9.68 | 9.58 | 2.98% | 4,709,571 |
| Jan 23, 2025 | 9.29 | 9.49 | 9.17 | 9.40 | 9.30 | -0.32% | 4,422,300 |
| Jan 22, 2025 | 9.31 | 9.43 | 9.08 | 9.43 | 9.33 | 2.06% | 3,477,366 |
| Jan 21, 2025 | 9.13 | 9.38 | 9.11 | 9.24 | 9.14 | 2.21% | 4,610,150 |
| Jan 17, 2025 | 9.02 | 9.13 | 8.97 | 9.04 | 8.95 | 0.89% | 3,714,274 |
| Jan 16, 2025 | 9.07 | 9.14 | 8.89 | 8.96 | 8.87 | -0.55% | 3,621,513 |