Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X ETF (DRIP)
NYSEARCA: DRIP · Real-Time Price · USD
4.120
-0.120 (-2.83%)
May 19, 2026, 4:00 PM EDT - Market closed
DRIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 4.80 | 4.92 | 4.56 | 4.59 | 4.59 | 9.55% | 49,249,766 |
| Apr 7, 2026 | 4.22 | 4.24 | 4.06 | 4.19 | 4.19 | -1.64% | 36,907,817 |
| Apr 6, 2026 | 4.34 | 4.38 | 4.24 | 4.26 | 4.26 | -1.39% | 25,523,361 |
| Apr 2, 2026 | 4.12 | 4.41 | 4.08 | 4.32 | 4.32 | -3.14% | 52,735,189 |
| Apr 1, 2026 | 4.33 | 4.54 | 4.20 | 4.46 | 4.46 | 7.73% | 57,434,766 |
| Mar 31, 2026 | 3.97 | 4.29 | 3.88 | 4.14 | 4.14 | 4.02% | 79,221,963 |
| Mar 30, 2026 | 3.78 | 4.01 | 3.77 | 3.98 | 3.98 | 3.11% | 57,715,258 |
| Mar 27, 2026 | 3.94 | 3.99 | 3.85 | 3.86 | 3.86 | -3.26% | 23,323,513 |
| Mar 26, 2026 | 4.10 | 4.10 | 3.90 | 3.99 | 3.99 | -4.09% | 25,750,909 |
| Mar 25, 2026 | 4.33 | 4.33 | 4.14 | 4.16 | 4.16 | -1.42% | 42,936,482 |
| Mar 24, 2026 | 4.42 | 4.42 | 4.11 | 4.22 | 4.22 | -6.64% | 46,063,302 |
| Mar 23, 2026 | 4.64 | 4.73 | 4.42 | 4.52 | 4.49 | 1.57% | 34,244,834 |
| Mar 20, 2026 | 4.50 | 4.55 | 4.30 | 4.45 | 4.42 | -2.20% | 38,141,208 |
| Mar 19, 2026 | 4.57 | 4.59 | 4.32 | 4.55 | 4.52 | -2.15% | 56,460,191 |
| Mar 18, 2026 | 4.78 | 4.79 | 4.62 | 4.65 | 4.62 | -3.53% | 26,144,974 |
| Mar 17, 2026 | 4.89 | 4.93 | 4.73 | 4.82 | 4.79 | -3.02% | 22,534,725 |
| Mar 16, 2026 | 4.94 | 5.07 | 4.86 | 4.97 | 4.94 | 0.61% | 23,285,878 |
| Mar 13, 2026 | 5.09 | 5.14 | 4.91 | 4.94 | 4.91 | -1.59% | 18,797,254 |
| Mar 12, 2026 | 5.04 | 5.09 | 4.87 | 5.02 | 4.99 | -2.14% | 32,006,879 |
| Mar 11, 2026 | 5.54 | 5.54 | 5.13 | 5.13 | 5.10 | -7.40% | 30,725,886 |
| Mar 10, 2026 | 5.43 | 5.62 | 5.31 | 5.54 | 5.51 | 3.94% | 55,507,850 |