Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X ETF (DRIP)
NYSEARCA: DRIP · Real-Time Price · USD
5.50
+0.16 (3.00%)
Jun 18, 2026, 4:00 PM EDT - Market closed
DRIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 5.44 | 5.62 | 5.44 | 5.50 | 5.50 | 3.00% | 44,175,800 |
| Jun 17, 2026 | 5.28 | 5.37 | 5.17 | 5.34 | 5.34 | 2.30% | 52,833,060 |
| Jun 16, 2026 | 5.29 | 5.33 | 5.17 | 5.22 | 5.22 | 1.56% | 38,052,269 |
| Jun 15, 2026 | 5.16 | 5.19 | 5.03 | 5.14 | 5.14 | 8.44% | 44,342,224 |
| Jun 12, 2026 | 4.93 | 4.97 | 4.63 | 4.74 | 4.74 | -2.47% | 48,063,489 |
| Jun 11, 2026 | 4.50 | 4.87 | 4.47 | 4.86 | 4.86 | 5.65% | 61,026,124 |
| Jun 10, 2026 | 4.76 | 4.76 | 4.45 | 4.60 | 4.60 | -4.76% | 38,962,658 |
| Jun 9, 2026 | 4.67 | 4.97 | 4.65 | 4.83 | 4.83 | 5.00% | 38,713,341 |
| Jun 8, 2026 | 4.63 | 4.63 | 4.47 | 4.60 | 4.60 | -2.95% | 33,566,909 |
| Jun 5, 2026 | 4.48 | 4.74 | 4.48 | 4.74 | 4.74 | 6.28% | 36,997,128 |
| Jun 4, 2026 | 4.53 | 4.59 | 4.43 | 4.46 | 4.46 | 0.22% | 19,860,433 |
| Jun 3, 2026 | 4.52 | 4.59 | 4.35 | 4.45 | 4.45 | -3.05% | 35,175,525 |
| Jun 2, 2026 | 4.67 | 4.69 | 4.52 | 4.59 | 4.59 | -0.86% | 30,904,477 |
| Jun 1, 2026 | 4.70 | 4.71 | 4.47 | 4.63 | 4.63 | -4.93% | 31,744,657 |
| May 29, 2026 | 4.85 | 4.99 | 4.81 | 4.87 | 4.87 | 1.46% | 27,898,234 |
| May 28, 2026 | 4.79 | 4.92 | 4.73 | 4.80 | 4.80 | -2.24% | 30,228,828 |
| May 27, 2026 | 4.91 | 4.98 | 4.77 | 4.91 | 4.91 | 3.59% | 29,216,665 |
| May 26, 2026 | 4.56 | 4.75 | 4.43 | 4.74 | 4.74 | 6.76% | 28,867,671 |
| May 22, 2026 | 4.54 | 4.56 | 4.41 | 4.44 | 4.44 | -1.11% | 18,207,639 |
| May 21, 2026 | 4.19 | 4.57 | 4.14 | 4.49 | 4.49 | 4.18% | 45,967,583 |
| May 20, 2026 | 4.17 | 4.37 | 4.06 | 4.31 | 4.31 | 4.61% | 45,128,040 |
| May 19, 2026 | 4.17 | 4.27 | 4.10 | 4.12 | 4.12 | -2.83% | 27,527,547 |
| May 18, 2026 | 4.38 | 4.46 | 4.15 | 4.24 | 4.24 | -2.08% | 29,344,101 |
| May 15, 2026 | 4.51 | 4.52 | 4.33 | 4.33 | 4.33 | -5.87% | 21,728,889 |
| May 14, 2026 | 4.67 | 4.70 | 4.54 | 4.60 | 4.60 | -1.08% | 22,211,659 |
| May 13, 2026 | 4.56 | 4.74 | 4.53 | 4.65 | 4.65 | 1.97% | 24,379,272 |
| May 12, 2026 | 4.53 | 4.66 | 4.50 | 4.56 | 4.56 | -1.51% | 27,677,941 |
| May 11, 2026 | 4.68 | 4.73 | 4.59 | 4.63 | 4.63 | -4.34% | 32,241,927 |
| May 8, 2026 | 4.79 | 4.91 | 4.71 | 4.84 | 4.84 | 1.47% | 22,398,309 |
| May 7, 2026 | 4.78 | 4.98 | 4.74 | 4.77 | 4.77 | 3.70% | 37,635,998 |
| May 6, 2026 | 4.45 | 4.61 | 4.39 | 4.60 | 4.60 | 12.75% | 42,361,346 |
| May 5, 2026 | 4.12 | 4.17 | 4.03 | 4.08 | 4.08 | 0.49% | 23,942,710 |
| May 4, 2026 | 4.26 | 4.31 | 4.06 | 4.06 | 4.06 | -4.92% | 32,973,445 |
| May 1, 2026 | 4.28 | 4.46 | 4.22 | 4.27 | 4.27 | 1.91% | 31,969,705 |
| Apr 30, 2026 | 4.39 | 4.45 | 4.18 | 4.19 | 4.19 | -0.95% | 39,540,554 |
| Apr 29, 2026 | 4.40 | 4.43 | 4.21 | 4.23 | 4.23 | -6.62% | 57,630,083 |
| Apr 28, 2026 | 4.52 | 4.59 | 4.45 | 4.53 | 4.53 | -2.58% | 31,580,900 |
| Apr 27, 2026 | 4.67 | 4.70 | 4.53 | 4.65 | 4.65 | -1.69% | 27,036,308 |
| Apr 24, 2026 | 4.68 | 4.80 | 4.64 | 4.73 | 4.73 | 1.72% | 23,414,934 |
| Apr 23, 2026 | 4.67 | 4.77 | 4.62 | 4.65 | 4.65 | -1.69% | 35,833,068 |
| Apr 22, 2026 | 4.83 | 4.85 | 4.70 | 4.73 | 4.73 | -3.86% | 27,978,462 |
| Apr 21, 2026 | 5.11 | 5.16 | 4.88 | 4.92 | 4.92 | -4.65% | 40,456,751 |
| Apr 20, 2026 | 5.14 | 5.26 | 5.09 | 5.16 | 5.16 | -1.71% | 40,720,640 |
| Apr 17, 2026 | 5.25 | 5.54 | 5.22 | 5.25 | 5.25 | 9.83% | 57,863,409 |
| Apr 16, 2026 | 4.99 | 5.01 | 4.77 | 4.78 | 4.78 | -4.21% | 26,048,741 |
| Apr 15, 2026 | 5.08 | 5.16 | 4.91 | 4.99 | 4.99 | -1.38% | 32,934,254 |
| Apr 14, 2026 | 4.85 | 5.11 | 4.85 | 5.06 | 5.06 | 6.30% | 32,541,904 |
| Apr 13, 2026 | 4.62 | 4.83 | 4.59 | 4.76 | 4.76 | -0.21% | 29,644,103 |
| Apr 10, 2026 | 4.85 | 4.93 | 4.73 | 4.77 | 4.77 | -0.42% | 26,706,824 |
| Apr 9, 2026 | 4.56 | 4.86 | 4.46 | 4.79 | 4.79 | 4.36% | 50,250,326 |