Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares (DRIP)
NYSEARCA: DRIP · Real-Time Price · USD
9.24
-0.31 (-3.25%)
At close: Nov 20, 2024, 4:00 PM
9.10
-0.14 (-1.52%)
Pre-market: Nov 21, 2024, 8:30 AM EST
DRIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 9.49 | 9.52 | 9.23 | 9.24 | 9.24 | -3.25% | 3,635,758 |
| Nov 19, 2024 | 9.56 | 9.69 | 9.38 | 9.55 | 9.55 | 1.49% | 4,021,707 |
| Nov 18, 2024 | 9.63 | 9.70 | 9.35 | 9.41 | 9.41 | -4.18% | 4,192,653 |
| Nov 15, 2024 | 9.62 | 9.88 | 9.43 | 9.82 | 9.82 | 2.19% | 4,241,699 |
| Nov 14, 2024 | 9.59 | 9.84 | 9.50 | 9.61 | 9.61 | -1.33% | 2,704,445 |
| Nov 13, 2024 | 9.79 | 10.06 | 9.60 | 9.74 | 9.74 | -0.81% | 4,393,854 |
| Nov 12, 2024 | 9.60 | 9.84 | 9.46 | 9.82 | 9.82 | 2.08% | 3,588,844 |
| Nov 11, 2024 | 9.92 | 10.00 | 9.60 | 9.62 | 9.62 | -2.93% | 4,096,966 |
| Nov 8, 2024 | 10.09 | 10.17 | 9.91 | 9.91 | 9.91 | -1.49% | 4,059,690 |
| Nov 7, 2024 | 9.98 | 10.18 | 9.95 | 10.06 | 10.06 | 1.62% | 3,672,893 |
| Nov 6, 2024 | 10.54 | 10.54 | 9.75 | 9.90 | 9.90 | -10.73% | 5,023,302 |
| Nov 5, 2024 | 11.20 | 11.31 | 10.98 | 11.09 | 11.09 | -1.51% | 3,749,832 |
| Nov 4, 2024 | 11.60 | 11.65 | 11.10 | 11.26 | 11.26 | -3.92% | 4,434,088 |
| Nov 1, 2024 | 11.27 | 11.79 | 11.17 | 11.72 | 11.72 | 2.27% | 2,933,330 |
| Oct 31, 2024 | 11.12 | 11.49 | 10.98 | 11.46 | 11.46 | 1.60% | 3,566,001 |
| Oct 30, 2024 | 11.40 | 11.54 | 11.12 | 11.28 | 11.28 | -2.00% | 2,930,574 |
| 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% | 3,541,278 |
| Oct 25, 2024 | 10.70 | 10.99 | 10.60 | 10.83 | 10.83 | -0.09% | 4,193,657 |
| Oct 24, 2024 | 10.90 | 11.16 | 10.81 | 10.84 | 10.84 | -1.54% | 4,613,194 |
| 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% | 3,315,777 |
| 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% | 3,021,168 |
| Oct 16, 2024 | 10.88 | 10.88 | 10.71 | 10.81 | 10.81 | -1.46% | 2,622,052 |
| 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% | 3,291,761 |
| 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% | 3,987,285 |
| 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% | 3,067,455 |
| 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 | 11.02 | 0.45% | 2,331,596 |
| Sep 19, 2024 | 11.04 | 11.28 | 10.84 | 11.09 | 10.97 | -3.40% | 2,497,263 |
| 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 | 11.85 | -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% | 1,898,058 |
| 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% | 2,518,869 |
| Sep 3, 2024 | 10.76 | 11.22 | 10.71 | 11.16 | 11.04 | 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% | 1,755,259 |
| 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 | 10.17 | -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% | 1,960,051 |
| 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 | 10.15 | -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% | 1,585,873 |
| Aug 12, 2024 | 10.68 | 10.72 | 10.48 | 10.55 | 10.43 | -2.85% | 1,415,281 |
| 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% | 3,035,676 |
| Aug 2, 2024 | 10.44 | 11.34 | 10.38 | 11.18 | 11.05 | 10.53% | 3,356,905 |
| Aug 1, 2024 | 9.48 | 10.27 | 9.40 | 10.12 | 10.00 | 6.14% | 2,771,853 |
| 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 | 9.26 | 0.97% | 1,872,142 |
| Jul 17, 2024 | 9.20 | 9.32 | 8.87 | 9.27 | 9.17 | 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 | 9.15 | -3.34% | 1,663,273 |
| Jul 12, 2024 | 9.47 | 9.68 | 9.39 | 9.57 | 9.46 | -0.10% | 1,751,470 |
| Jul 11, 2024 | 9.86 | 9.97 | 9.52 | 9.58 | 9.47 | -3.13% | 1,942,385 |
| Jul 10, 2024 | 9.98 | 10.06 | 9.89 | 9.89 | 9.78 | -1.10% | 1,303,154 |
| 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 | 9.25 | -1.48% | 804,206 |
| Jul 2, 2024 | 9.48 | 9.61 | 9.27 | 9.49 | 9.38 | -0.84% | 1,025,834 |