Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares (DRIP)
NYSEARCA: DRIP · Real-Time Price · USD
8.79
-0.18 (-2.01%)
Sep 4, 2025, 3:15 PM - Market open
DRIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 9.00 | 9.11 | 8.94 | 8.98 | - | 0.11% | 696,592 |
| Sep 3, 2025 | 8.68 | 9.04 | 8.47 | 8.97 | 8.97 | 5.53% | 4,063,424 |
| Sep 2, 2025 | 8.74 | 8.86 | 8.50 | 8.50 | 8.50 | -2.41% | 4,007,321 |
| Aug 29, 2025 | 8.68 | 8.78 | 8.61 | 8.71 | 8.71 | -0.11% | 2,631,985 |
| Aug 28, 2025 | 8.90 | 9.04 | 8.69 | 8.72 | 8.72 | -2.13% | 3,351,056 |
| Aug 27, 2025 | 9.21 | 9.26 | 8.82 | 8.91 | 8.91 | -2.94% | 3,881,001 |
| Aug 26, 2025 | 9.17 | 9.36 | 9.15 | 9.18 | 9.18 | 0.88% | 2,106,251 |
| Aug 25, 2025 | 9.34 | 9.42 | 9.06 | 9.10 | 9.10 | -2.36% | 2,385,167 |
| Aug 22, 2025 | 9.87 | 9.91 | 9.25 | 9.32 | 9.32 | -6.33% | 3,060,372 |
| Aug 21, 2025 | 10.06 | 10.18 | 9.90 | 9.95 | 9.95 | -0.60% | 2,489,409 |
| Aug 20, 2025 | 10.14 | 10.28 | 9.92 | 10.01 | 10.01 | -1.86% | 1,789,824 |
| Aug 19, 2025 | 10.23 | 10.31 | 9.96 | 10.20 | 10.20 | 0.99% | 1,406,591 |
| Aug 18, 2025 | 10.02 | 10.31 | 10.02 | 10.10 | 10.10 | 1.71% | 2,198,599 |
| Aug 15, 2025 | 9.84 | 9.99 | 9.71 | 9.93 | 9.93 | 1.02% | 2,541,708 |
| Aug 14, 2025 | 9.94 | 10.16 | 9.81 | 9.83 | 9.83 | -0.30% | 2,120,714 |
| Aug 13, 2025 | 10.17 | 10.17 | 9.86 | 9.86 | 9.86 | -2.67% | 1,930,477 |
| Aug 12, 2025 | 10.31 | 10.37 | 9.94 | 10.13 | 10.13 | -2.41% | 2,424,572 |
| Aug 11, 2025 | 10.11 | 10.42 | 9.98 | 10.38 | 10.38 | 2.27% | 1,117,734 |
| Aug 8, 2025 | 10.15 | 10.27 | 9.85 | 10.15 | 10.15 | -0.78% | 1,913,146 |
| Aug 7, 2025 | 9.83 | 10.28 | 9.53 | 10.23 | 10.23 | 1.69% | 2,402,201 |
| Aug 6, 2025 | 9.64 | 10.12 | 9.51 | 10.06 | 10.06 | 2.34% | 2,081,713 |
| Aug 5, 2025 | 9.97 | 10.15 | 9.78 | 9.83 | 9.83 | -1.50% | 1,225,202 |
| Aug 4, 2025 | 10.05 | 10.15 | 9.90 | 9.98 | 9.98 | -0.50% | 1,777,030 |
| Aug 1, 2025 | 9.46 | 10.13 | 9.46 | 10.03 | 10.03 | 7.16% | 1,821,172 |
| Jul 31, 2025 | 9.31 | 9.49 | 9.10 | 9.36 | 9.36 | 2.41% | 1,493,544 |
| Jul 30, 2025 | 9.02 | 9.32 | 8.98 | 9.14 | 9.14 | 2.81% | 2,208,128 |
| Jul 29, 2025 | 8.94 | 9.14 | 8.84 | 8.89 | 8.89 | -1.22% | 3,539,965 |
| Jul 28, 2025 | 9.21 | 9.22 | 8.98 | 9.00 | 9.00 | -4.26% | 2,238,251 |
| Jul 25, 2025 | 9.22 | 9.50 | 9.20 | 9.40 | 9.40 | 1.29% | 1,288,868 |
| Jul 24, 2025 | 9.33 | 9.52 | 9.21 | 9.28 | 9.28 | -0.54% | 2,988,773 |
| Jul 23, 2025 | 9.56 | 9.66 | 9.32 | 9.33 | 9.33 | -1.48% | 1,628,341 |
| Jul 22, 2025 | 9.69 | 9.70 | 9.40 | 9.47 | 9.47 | -2.17% | 2,040,213 |
| Jul 21, 2025 | 9.18 | 9.72 | 9.18 | 9.68 | 9.68 | 4.99% | 1,794,985 |
| Jul 18, 2025 | 8.99 | 9.28 | 8.93 | 9.22 | 9.22 | -0.11% | 2,050,616 |
| Jul 17, 2025 | 9.63 | 9.68 | 9.20 | 9.23 | 9.23 | -3.85% | 1,859,761 |
| Jul 16, 2025 | 9.29 | 9.68 | 9.19 | 9.60 | 9.60 | 3.11% | 2,171,290 |
| Jul 15, 2025 | 8.84 | 9.31 | 8.84 | 9.31 | 9.31 | 4.37% | 1,707,694 |
| 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 |