Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X ETF (DRIP)
NYSEARCA: DRIP · Real-Time Price · USD
4.630
-0.420 (-8.32%)
At close: Jul 13, 2026, 4:00 PM EDT
4.520
-0.110 (-2.38%)
Pre-market: Jul 14, 2026, 4:29 AM EDT
DRIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 4.87 | 4.87 | 4.57 | 4.63 | 4.63 | -8.32% | 33,181,374 |
| Jul 10, 2026 | 4.96 | 5.19 | 4.93 | 5.05 | 5.05 | 1.41% | 28,251,909 |
| Jul 9, 2026 | 4.89 | 5.03 | 4.89 | 4.98 | 4.98 | 2.89% | 27,609,739 |
| Jul 8, 2026 | 4.93 | 5.05 | 4.75 | 4.84 | 4.84 | -5.65% | 41,810,088 |
| Jul 7, 2026 | 5.30 | 5.35 | 5.07 | 5.13 | 5.13 | -4.29% | 37,317,247 |
| Jul 6, 2026 | 5.37 | 5.40 | 5.28 | 5.36 | 5.36 | 0.75% | 22,723,831 |
| Jul 2, 2026 | 5.36 | 5.40 | 5.18 | 5.32 | 5.32 | -1.30% | 32,999,150 |
| Jul 1, 2026 | 5.36 | 5.44 | 5.24 | 5.39 | 5.39 | 0.75% | 37,579,178 |
| Jun 30, 2026 | 5.27 | 5.36 | 5.17 | 5.35 | 5.35 | 1.52% | 30,397,276 |
| Jun 29, 2026 | 5.26 | 5.30 | 5.14 | 5.27 | 5.27 | -0.75% | 35,111,368 |
| Jun 26, 2026 | 5.34 | 5.39 | 5.22 | 5.31 | 5.31 | 0.19% | 34,006,143 |
| Jun 25, 2026 | 5.48 | 5.54 | 5.27 | 5.30 | 5.30 | -2.21% | 35,339,693 |
| Jun 24, 2026 | 5.48 | 5.60 | 5.37 | 5.42 | 5.42 | 2.65% | 39,060,435 |
| Jun 23, 2026 | 5.35 | 5.41 | 5.23 | 5.28 | 5.28 | -0.25% | 31,775,484 |
| Jun 22, 2026 | 5.41 | 5.55 | 5.32 | 5.33 | 5.29 | -3.09% | 35,940,135 |
| Jun 18, 2026 | 5.44 | 5.62 | 5.44 | 5.50 | 5.46 | 3.00% | 44,286,361 |
| Jun 17, 2026 | 5.28 | 5.37 | 5.17 | 5.34 | 5.30 | 2.30% | 52,925,527 |
| Jun 16, 2026 | 5.29 | 5.33 | 5.17 | 5.22 | 5.18 | 1.56% | 38,065,834 |
| Jun 15, 2026 | 5.16 | 5.19 | 5.03 | 5.14 | 5.10 | 8.44% | 44,485,471 |
| Jun 12, 2026 | 4.93 | 4.97 | 4.63 | 4.74 | 4.71 | -2.47% | 48,118,030 |
| Jun 11, 2026 | 4.50 | 4.87 | 4.47 | 4.86 | 4.83 | 5.65% | 61,224,657 |
| Jun 10, 2026 | 4.76 | 4.76 | 4.45 | 4.60 | 4.57 | -4.76% | 39,031,809 |
| Jun 9, 2026 | 4.67 | 4.97 | 4.65 | 4.83 | 4.80 | 5.00% | 38,880,381 |
| Jun 8, 2026 | 4.63 | 4.63 | 4.47 | 4.60 | 4.57 | -2.95% | 33,576,883 |
| Jun 5, 2026 | 4.48 | 4.74 | 4.48 | 4.74 | 4.71 | 6.28% | 37,025,647 |
| Jun 4, 2026 | 4.53 | 4.59 | 4.43 | 4.46 | 4.43 | 0.22% | 19,865,002 |
| Jun 3, 2026 | 4.52 | 4.59 | 4.35 | 4.45 | 4.42 | -3.05% | 35,209,412 |
| Jun 2, 2026 | 4.67 | 4.69 | 4.52 | 4.59 | 4.56 | -0.86% | 30,955,877 |
| Jun 1, 2026 | 4.70 | 4.71 | 4.47 | 4.63 | 4.60 | -4.93% | 31,759,680 |
| May 29, 2026 | 4.85 | 4.99 | 4.81 | 4.87 | 4.84 | 1.46% | 27,912,816 |
| May 28, 2026 | 4.79 | 4.92 | 4.73 | 4.80 | 4.77 | -2.24% | 30,246,829 |
| May 27, 2026 | 4.91 | 4.98 | 4.77 | 4.91 | 4.88 | 3.59% | 29,268,034 |
| May 26, 2026 | 4.56 | 4.75 | 4.43 | 4.74 | 4.71 | 6.76% | 28,929,305 |
| May 22, 2026 | 4.54 | 4.56 | 4.41 | 4.44 | 4.41 | -1.11% | 18,223,585 |
| May 21, 2026 | 4.19 | 4.57 | 4.14 | 4.49 | 4.46 | 4.18% | 46,277,498 |
| May 20, 2026 | 4.17 | 4.37 | 4.06 | 4.31 | 4.28 | 4.61% | 45,189,752 |
| May 19, 2026 | 4.17 | 4.27 | 4.10 | 4.12 | 4.09 | -2.83% | 27,551,284 |
| May 18, 2026 | 4.38 | 4.46 | 4.15 | 4.24 | 4.21 | -2.08% | 29,420,488 |
| May 15, 2026 | 4.51 | 4.52 | 4.33 | 4.33 | 4.30 | -5.87% | 21,728,889 |
| May 14, 2026 | 4.67 | 4.70 | 4.54 | 4.60 | 4.57 | -1.08% | 22,211,659 |
| May 13, 2026 | 4.56 | 4.74 | 4.53 | 4.65 | 4.62 | 1.97% | 24,379,272 |
| May 12, 2026 | 4.53 | 4.66 | 4.50 | 4.56 | 4.53 | -1.51% | 27,677,941 |
| May 11, 2026 | 4.68 | 4.73 | 4.59 | 4.63 | 4.60 | -4.34% | 32,241,927 |
| May 8, 2026 | 4.79 | 4.91 | 4.71 | 4.84 | 4.81 | 1.47% | 22,398,309 |
| May 7, 2026 | 4.78 | 4.98 | 4.74 | 4.77 | 4.74 | 3.70% | 37,635,998 |
| May 6, 2026 | 4.45 | 4.61 | 4.39 | 4.60 | 4.57 | 12.75% | 42,361,346 |
| May 5, 2026 | 4.12 | 4.17 | 4.03 | 4.08 | 4.05 | 0.49% | 23,942,710 |
| May 4, 2026 | 4.26 | 4.31 | 4.06 | 4.06 | 4.03 | -4.92% | 32,973,445 |
| May 1, 2026 | 4.28 | 4.46 | 4.22 | 4.27 | 4.24 | 1.91% | 31,969,705 |
| Apr 30, 2026 | 4.39 | 4.45 | 4.18 | 4.19 | 4.16 | -0.95% | 39,540,554 |