Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares (DRIP)
NYSEARCA: DRIP · Real-Time Price · USD
8.42
-0.17 (-1.98%)
At close: Oct 3, 2025, 4:00 PM EDT
8.43
+0.01 (0.12%)
After-hours: Oct 3, 2025, 4:10 PM EDT
DRIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.43 | 8.52 | 8.34 | 8.36 | - | -2.68% | 2,619,889 |
| Oct 2, 2025 | 8.33 | 8.64 | 8.26 | 8.59 | 8.59 | 3.87% | 4,034,218 |
| Oct 1, 2025 | 8.66 | 8.70 | 8.23 | 8.27 | 8.27 | -3.39% | 4,177,615 |
| Sep 30, 2025 | 8.56 | 8.72 | 8.47 | 8.56 | 8.56 | 2.03% | 6,512,500 |
| Sep 29, 2025 | 8.05 | 8.47 | 8.05 | 8.39 | 8.39 | 5.27% | 4,777,222 |
| Sep 26, 2025 | 8.11 | 8.12 | 7.72 | 7.97 | 7.97 | -1.48% | 6,324,551 |
| Sep 25, 2025 | 8.25 | 8.31 | 8.02 | 8.09 | 8.09 | -1.22% | 4,106,288 |
| Sep 24, 2025 | 8.29 | 8.29 | 7.95 | 8.19 | 8.19 | -2.96% | 4,700,534 |
| Sep 23, 2025 | 8.73 | 8.76 | 8.09 | 8.44 | 8.44 | -5.49% | 6,890,660 |
| Sep 22, 2025 | 9.12 | 9.18 | 8.86 | 8.93 | 8.87 | -1.33% | 3,268,443 |
| Sep 19, 2025 | 8.72 | 9.11 | 8.72 | 9.05 | 8.99 | 4.50% | 3,792,099 |
| Sep 18, 2025 | 8.53 | 8.86 | 8.53 | 8.66 | 8.60 | 0.46% | 3,357,809 |
| Sep 17, 2025 | 8.68 | 8.74 | 8.38 | 8.62 | 8.56 | 0.12% | 4,391,487 |
| Sep 16, 2025 | 9.01 | 9.07 | 8.57 | 8.61 | 8.55 | -6.11% | 5,455,946 |
| Sep 15, 2025 | 9.10 | 9.27 | 9.01 | 9.17 | 9.11 | 1.21% | 3,842,983 |
| Sep 12, 2025 | 8.80 | 9.08 | 8.72 | 9.06 | 9.00 | 1.91% | 4,009,056 |
| Sep 11, 2025 | 8.95 | 9.08 | 8.84 | 8.89 | 8.83 | 0.57% | 4,742,678 |
| Sep 10, 2025 | 9.18 | 9.24 | 8.83 | 8.84 | 8.78 | -4.23% | 4,796,681 |
| Sep 9, 2025 | 9.17 | 9.24 | 8.87 | 9.23 | 9.17 | -0.54% | 4,201,535 |
| Sep 8, 2025 | 9.02 | 9.40 | 8.97 | 9.28 | 9.21 | 1.64% | 4,015,212 |
| Sep 5, 2025 | 8.98 | 9.30 | 8.82 | 9.13 | 9.07 | 3.99% | 5,348,931 |
| Sep 4, 2025 | 9.00 | 9.11 | 8.72 | 8.78 | 8.72 | -2.12% | 4,341,708 |
| Sep 3, 2025 | 8.68 | 9.04 | 8.47 | 8.97 | 8.91 | 5.53% | 4,063,424 |
| Sep 2, 2025 | 8.74 | 8.86 | 8.50 | 8.50 | 8.44 | -2.41% | 4,007,321 |
| Aug 29, 2025 | 8.68 | 8.78 | 8.61 | 8.71 | 8.65 | -0.11% | 2,631,985 |
| Aug 28, 2025 | 8.90 | 9.04 | 8.69 | 8.72 | 8.66 | -2.13% | 3,351,056 |
| Aug 27, 2025 | 9.21 | 9.26 | 8.82 | 8.91 | 8.85 | -2.94% | 3,881,001 |
| Aug 26, 2025 | 9.17 | 9.36 | 9.15 | 9.18 | 9.12 | 0.88% | 2,106,251 |
| Aug 25, 2025 | 9.34 | 9.42 | 9.06 | 9.10 | 9.04 | -2.36% | 2,385,167 |
| Aug 22, 2025 | 9.87 | 9.91 | 9.25 | 9.32 | 9.25 | -6.33% | 3,060,372 |
| Aug 21, 2025 | 10.06 | 10.18 | 9.90 | 9.95 | 9.88 | -0.60% | 2,489,409 |
| Aug 20, 2025 | 10.14 | 10.28 | 9.92 | 10.01 | 9.94 | -1.86% | 1,789,824 |
| Aug 19, 2025 | 10.23 | 10.31 | 9.96 | 10.20 | 10.13 | 0.99% | 1,406,591 |
| Aug 18, 2025 | 10.02 | 10.31 | 10.02 | 10.10 | 10.03 | 1.71% | 2,198,599 |
| Aug 15, 2025 | 9.84 | 9.99 | 9.71 | 9.93 | 9.86 | 1.02% | 2,541,708 |
| Aug 14, 2025 | 9.94 | 10.16 | 9.81 | 9.83 | 9.76 | -0.30% | 2,120,714 |
| Aug 13, 2025 | 10.17 | 10.17 | 9.86 | 9.86 | 9.79 | -2.67% | 1,930,477 |
| Aug 12, 2025 | 10.31 | 10.37 | 9.94 | 10.13 | 10.06 | -2.41% | 2,424,572 |
| Aug 11, 2025 | 10.11 | 10.42 | 9.98 | 10.38 | 10.31 | 2.27% | 1,117,734 |
| Aug 8, 2025 | 10.15 | 10.27 | 9.85 | 10.15 | 10.08 | -0.78% | 1,913,146 |
| Aug 7, 2025 | 9.83 | 10.28 | 9.53 | 10.23 | 10.16 | 1.69% | 2,402,201 |
| Aug 6, 2025 | 9.64 | 10.12 | 9.51 | 10.06 | 9.99 | 2.34% | 2,081,713 |
| Aug 5, 2025 | 9.97 | 10.15 | 9.78 | 9.83 | 9.76 | -1.50% | 1,225,202 |
| Aug 4, 2025 | 10.05 | 10.15 | 9.90 | 9.98 | 9.91 | -0.50% | 1,777,030 |
| Aug 1, 2025 | 9.46 | 10.13 | 9.46 | 10.03 | 9.96 | 7.16% | 1,821,172 |
| Jul 31, 2025 | 9.31 | 9.49 | 9.10 | 9.36 | 9.29 | 2.41% | 1,493,544 |
| Jul 30, 2025 | 9.02 | 9.32 | 8.98 | 9.14 | 9.08 | 2.81% | 2,208,128 |
| Jul 29, 2025 | 8.94 | 9.14 | 8.84 | 8.89 | 8.83 | -1.22% | 3,539,965 |
| Jul 28, 2025 | 9.21 | 9.22 | 8.98 | 9.00 | 8.94 | -4.26% | 2,238,251 |
| Jul 25, 2025 | 9.22 | 9.50 | 9.20 | 9.40 | 9.33 | 1.29% | 1,288,868 |