Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares (DRIP)
NYSEARCA: DRIP · Real-Time Price · USD
10.35
+0.62 (6.37%)
Feb 21, 2025, 4:00 PM EST - Market closed
DRIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 9.80 | 10.42 | 9.80 | 10.35 | 10.35 | 6.37% | 3,810,395 |
| Feb 20, 2025 | 9.70 | 9.95 | 9.67 | 9.73 | 9.73 | 0.21% | 3,639,223 |
| Feb 19, 2025 | 9.74 | 9.83 | 9.47 | 9.71 | 9.71 | -2.31% | 5,503,946 |
| Feb 18, 2025 | 10.08 | 10.29 | 9.72 | 9.94 | 9.94 | -2.17% | 2,329,509 |
| Feb 14, 2025 | 10.25 | 10.26 | 9.89 | 10.16 | 10.16 | -1.45% | 2,959,631 |
| Feb 13, 2025 | 10.43 | 10.65 | 10.26 | 10.31 | 10.31 | -1.43% | 3,598,573 |
| Feb 12, 2025 | 9.84 | 10.49 | 9.84 | 10.46 | 10.46 | 6.95% | 5,791,096 |
| Feb 11, 2025 | 9.78 | 9.85 | 9.57 | 9.78 | 9.78 | -1.61% | 4,889,551 |
| Feb 10, 2025 | 10.51 | 10.53 | 9.91 | 9.94 | 9.94 | -7.45% | 4,665,649 |
| Feb 7, 2025 | 10.56 | 10.76 | 10.48 | 10.74 | 10.74 | 1.03% | 4,720,197 |
| Feb 6, 2025 | 10.07 | 10.79 | 10.02 | 10.63 | 10.63 | 4.42% | 6,101,763 |
| Feb 5, 2025 | 10.20 | 10.35 | 10.11 | 10.18 | 10.18 | 0.49% | 4,214,603 |
| Feb 4, 2025 | 10.82 | 10.94 | 10.10 | 10.13 | 10.13 | -5.15% | 6,711,728 |
| Feb 3, 2025 | 10.55 | 10.90 | 10.48 | 10.68 | 10.68 | 0.47% | 5,063,641 |
| Jan 31, 2025 | 10.15 | 10.65 | 10.15 | 10.63 | 10.63 | 4.94% | 5,419,968 |
| Jan 30, 2025 | 9.85 | 10.27 | 9.84 | 10.13 | 10.13 | 1.00% | 4,099,188 |
| Jan 29, 2025 | 10.23 | 10.28 | 9.96 | 10.03 | 10.03 | -1.28% | 3,813,706 |
| Jan 28, 2025 | 10.01 | 10.34 | 9.90 | 10.16 | 10.16 | 1.20% | 5,939,641 |
| Jan 27, 2025 | 9.80 | 10.15 | 9.61 | 10.04 | 10.04 | 3.72% | 7,421,422 |
| Jan 24, 2025 | 9.35 | 9.69 | 9.34 | 9.68 | 9.68 | 2.98% | 4,709,571 |
| Jan 23, 2025 | 9.29 | 9.49 | 9.17 | 9.40 | 9.40 | -0.32% | 4,422,300 |
| Jan 22, 2025 | 9.31 | 9.43 | 9.08 | 9.43 | 9.43 | 2.06% | 3,477,366 |
| Jan 21, 2025 | 9.13 | 9.38 | 9.11 | 9.24 | 9.24 | 2.21% | 4,610,150 |
| Jan 17, 2025 | 9.02 | 9.13 | 8.97 | 9.04 | 9.04 | 0.89% | 3,714,274 |
| Jan 16, 2025 | 9.07 | 9.14 | 8.89 | 8.96 | 8.96 | -0.55% | 3,621,513 |
| Jan 15, 2025 | 9.14 | 9.24 | 8.95 | 9.01 | 9.01 | -3.64% | 4,116,359 |
| Jan 14, 2025 | 9.55 | 9.63 | 9.31 | 9.35 | 9.35 | -1.48% | 4,476,374 |
| Jan 13, 2025 | 9.76 | 9.76 | 9.26 | 9.49 | 9.49 | -3.46% | 4,775,145 |
| Jan 10, 2025 | 9.72 | 9.96 | 9.48 | 9.83 | 9.83 | -2.38% | 5,355,100 |
| Jan 8, 2025 | 10.27 | 10.35 | 10.07 | 10.07 | 10.07 | -1.27% | 3,100,638 |
| Jan 7, 2025 | 10.36 | 10.48 | 10.14 | 10.20 | 10.20 | -2.21% | 4,569,985 |
| Jan 6, 2025 | 10.26 | 10.51 | 9.97 | 10.43 | 10.43 | 0.38% | 4,005,888 |
| Jan 3, 2025 | 10.39 | 10.50 | 10.27 | 10.39 | 10.39 | -0.86% | 4,639,569 |
| Jan 2, 2025 | 10.61 | 10.69 | 10.37 | 10.48 | 10.48 | -3.85% | 4,110,959 |
| Dec 31, 2024 | 11.16 | 11.19 | 10.78 | 10.90 | 10.90 | -2.42% | 3,833,759 |
| Dec 30, 2024 | 11.35 | 11.53 | 10.93 | 11.17 | 11.17 | -3.37% | 4,599,673 |
| Dec 27, 2024 | 11.57 | 11.71 | 11.32 | 11.56 | 11.56 | -0.17% | 4,834,531 |
| Dec 26, 2024 | 11.59 | 11.83 | 11.50 | 11.58 | 11.58 | - | 4,016,354 |
| Dec 24, 2024 | 11.76 | 12.01 | 11.53 | 11.58 | 11.58 | -2.36% | 2,593,164 |
| Dec 23, 2024 | 12.05 | 12.30 | 11.80 | 11.86 | 11.86 | -2.47% | 4,308,188 |
| Dec 20, 2024 | 12.37 | 12.46 | 11.88 | 12.16 | 12.13 | -0.98% | 5,368,751 |
| Dec 19, 2024 | 11.56 | 12.31 | 11.54 | 12.28 | 12.25 | 2.33% | 5,725,382 |
| Dec 18, 2024 | 11.19 | 12.02 | 11.08 | 12.00 | 11.97 | 6.86% | 5,052,032 |
| Dec 17, 2024 | 11.29 | 11.56 | 11.16 | 11.23 | 11.20 | 1.35% | 5,721,254 |
| Dec 16, 2024 | 10.67 | 11.10 | 10.65 | 11.08 | 11.05 | 5.22% | 6,051,598 |
| Dec 13, 2024 | 10.33 | 10.59 | 10.33 | 10.53 | 10.50 | 1.94% | 5,064,385 |
| Dec 12, 2024 | 10.18 | 10.45 | 10.17 | 10.33 | 10.30 | 1.77% | 5,496,878 |
| Dec 11, 2024 | 10.34 | 10.45 | 10.14 | 10.15 | 10.12 | -2.87% | 5,135,759 |
| Dec 10, 2024 | 10.31 | 10.50 | 10.17 | 10.45 | 10.42 | 1.26% | 4,521,212 |
| Dec 9, 2024 | 10.25 | 10.35 | 10.02 | 10.32 | 10.29 | -2.09% | 5,591,122 |
| Dec 6, 2024 | 10.08 | 10.68 | 10.08 | 10.54 | 10.51 | 4.98% | 4,908,909 |
| Dec 5, 2024 | 9.90 | 10.06 | 9.76 | 10.04 | 10.01 | 0.60% | 4,416,438 |
| Dec 4, 2024 | 9.45 | 10.13 | 9.44 | 9.98 | 9.95 | 6.28% | 4,984,148 |
| Dec 3, 2024 | 9.32 | 9.51 | 9.21 | 9.39 | 9.36 | -0.11% | 3,647,374 |
| Dec 2, 2024 | 9.18 | 9.64 | 9.16 | 9.40 | 9.37 | 2.29% | 3,785,030 |
| Nov 29, 2024 | 9.17 | 9.24 | 9.07 | 9.19 | 9.16 | -0.43% | 2,161,566 |
| Nov 27, 2024 | 9.27 | 9.27 | 9.00 | 9.23 | 9.20 | -0.22% | 3,237,811 |
| Nov 26, 2024 | 9.11 | 9.34 | 9.07 | 9.25 | 9.22 | 1.43% | 4,055,536 |
| Nov 25, 2024 | 8.73 | 9.14 | 8.67 | 9.12 | 9.09 | 3.52% | 4,360,261 |
| Nov 22, 2024 | 9.05 | 9.09 | 8.74 | 8.81 | 8.79 | -2.00% | 4,549,295 |
| Nov 21, 2024 | 9.02 | 9.10 | 8.86 | 8.99 | 8.96 | -2.71% | 4,356,471 |
| Nov 20, 2024 | 9.49 | 9.52 | 9.23 | 9.24 | 9.21 | -3.25% | 3,635,758 |
| Nov 19, 2024 | 9.56 | 9.69 | 9.38 | 9.55 | 9.52 | 1.49% | 4,021,707 |
| Nov 18, 2024 | 9.63 | 9.70 | 9.35 | 9.41 | 9.38 | -4.18% | 4,192,653 |
| Nov 15, 2024 | 9.62 | 9.88 | 9.43 | 9.82 | 9.79 | 2.19% | 4,241,699 |
| Nov 14, 2024 | 9.59 | 9.84 | 9.50 | 9.61 | 9.58 | -1.33% | 2,704,445 |
| Nov 13, 2024 | 9.79 | 10.06 | 9.60 | 9.74 | 9.71 | -0.81% | 4,393,854 |
| Nov 12, 2024 | 9.60 | 9.84 | 9.46 | 9.82 | 9.79 | 2.08% | 3,588,844 |
| Nov 11, 2024 | 9.92 | 10.00 | 9.60 | 9.62 | 9.59 | -2.93% | 4,096,966 |
| Nov 8, 2024 | 10.09 | 10.17 | 9.91 | 9.91 | 9.88 | -1.49% | 4,059,690 |
| Nov 7, 2024 | 9.98 | 10.18 | 9.95 | 10.06 | 10.03 | 1.62% | 3,672,893 |
| Nov 6, 2024 | 10.54 | 10.54 | 9.75 | 9.90 | 9.87 | -10.73% | 5,023,302 |
| Nov 5, 2024 | 11.20 | 11.31 | 10.98 | 11.09 | 11.06 | -1.51% | 3,749,832 |
| Nov 4, 2024 | 11.60 | 11.65 | 11.10 | 11.26 | 11.23 | -3.92% | 4,434,088 |
| Nov 1, 2024 | 11.27 | 11.79 | 11.17 | 11.72 | 11.69 | 2.27% | 2,933,330 |
| Oct 31, 2024 | 11.12 | 11.49 | 10.98 | 11.46 | 11.43 | 1.60% | 3,566,001 |
| Oct 30, 2024 | 11.40 | 11.54 | 11.12 | 11.28 | 11.25 | -2.00% | 2,930,574 |
| Oct 29, 2024 | 11.20 | 11.60 | 11.20 | 11.51 | 11.48 | 3.23% | 2,555,046 |
| Oct 28, 2024 | 11.47 | 11.48 | 11.11 | 11.15 | 11.12 | 2.95% | 3,541,278 |
| Oct 25, 2024 | 10.70 | 10.99 | 10.60 | 10.83 | 10.80 | -0.09% | 4,193,657 |
| Oct 24, 2024 | 10.90 | 11.16 | 10.81 | 10.84 | 10.81 | -1.54% | 4,613,194 |
| Oct 23, 2024 | 10.85 | 11.22 | 10.82 | 11.01 | 10.98 | 1.76% | 5,043,302 |
| Oct 22, 2024 | 10.77 | 10.91 | 10.66 | 10.82 | 10.79 | -0.37% | 4,095,241 |
| Oct 21, 2024 | 10.55 | 10.94 | 10.51 | 10.86 | 10.83 | 1.02% | 3,315,777 |
| Oct 18, 2024 | 10.63 | 10.93 | 10.60 | 10.75 | 10.72 | 1.51% | 3,630,943 |
| Oct 17, 2024 | 10.73 | 10.83 | 10.58 | 10.59 | 10.56 | -2.04% | 3,021,168 |
| Oct 16, 2024 | 10.88 | 10.88 | 10.71 | 10.81 | 10.78 | -1.46% | 2,622,052 |
| Oct 15, 2024 | 10.72 | 10.99 | 10.71 | 10.97 | 10.94 | 7.55% | 4,287,339 |
| Oct 14, 2024 | 10.09 | 10.30 | 10.05 | 10.20 | 10.17 | 3.03% | 2,527,114 |
| Oct 11, 2024 | 10.18 | 10.22 | 9.77 | 9.90 | 9.87 | -1.98% | 2,706,230 |
| Oct 10, 2024 | 10.25 | 10.39 | 10.02 | 10.10 | 10.07 | -2.13% | 3,144,027 |
| Oct 9, 2024 | 10.51 | 10.61 | 10.26 | 10.32 | 10.29 | - | 3,600,927 |
| Oct 8, 2024 | 10.07 | 10.53 | 10.07 | 10.32 | 10.29 | 5.52% | 3,291,761 |
| Oct 7, 2024 | 9.83 | 9.91 | 9.68 | 9.78 | 9.75 | -1.21% | 3,405,309 |
| Oct 4, 2024 | 9.87 | 10.05 | 9.74 | 9.90 | 9.87 | -1.39% | 3,616,431 |
| Oct 3, 2024 | 10.67 | 10.85 | 10.00 | 10.04 | 10.01 | -6.52% | 3,118,702 |
| Oct 2, 2024 | 10.64 | 10.99 | 10.54 | 10.74 | 10.71 | -2.19% | 3,987,285 |
| Oct 1, 2024 | 11.60 | 11.72 | 10.90 | 10.98 | 10.95 | -3.60% | 2,983,542 |
| Sep 30, 2024 | 11.55 | 11.62 | 11.18 | 11.39 | 11.36 | -0.35% | 2,515,295 |
| Sep 27, 2024 | 11.75 | 11.81 | 11.38 | 11.43 | 11.40 | -4.91% | 2,696,905 |