S&P Oil & Gas Expl Bear 3X Direxion (NY: DRIP )

28.05 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 29.17 29.50 27.60 28.05 2,685,985 -3.16(-10.12%)
Nov 23, 2020 36.73 36.76 31.04 31.21 2,789,269 -6.81(-17.91%)
Nov 20, 2020 37.67 38.56 36.93 38.02 1,193,200 +0.72(+1.93%)
Nov 19, 2020 39.67 40.60 37.08 37.30 1,793,408 -1.90(-4.85%)
Nov 18, 2020 36.83 39.25 35.41 39.20 2,033,289 +1.60(+4.26%)
Nov 17, 2020 40.16 41.10 37.57 37.60 1,506,888 -1.27(-3.27%)
Nov 16, 2020 39.85 41.95 38.54 38.87 1,365,590 -5.02(-11.44%)
Nov 13, 2020 48.32 48.36 43.28 43.89 1,440,000 -5.26(-10.70%)
Nov 12, 2020 46.90 50.06 45.35 49.15 1,149,514 +3.67(+8.07%)
Nov 11, 2020 43.57 46.39 43.41 45.48 961,944 +0.67(+1.50%)
Nov 10, 2020 47.41 49.02 44.81 44.81 1,134,588 -2.87(-6.02%)
Nov 09, 2020 55.58 55.58 44.56 47.68 1,718,930 -23.41(-32.93%)
Nov 06, 2020 67.13 71.34 65.22 71.09 360,400 +4.11(+6.14%)
Nov 05, 2020 67.58 68.10 63.35 66.98 269,231 -0.50(-0.74%)
Nov 04, 2020 66.39 71.07 64.39 67.48 300,533 +0.16(+0.24%)
Nov 03, 2020 63.06 68.38 62.20 67.32 465,800 +1.28(+1.94%)
Nov 02, 2020 70.08 74.27 64.02 66.04 577,803 -5.57(-7.78%)
Oct 30, 2020 72.87 75.50 70.82 71.61 412,700 +0.42(+0.59%)
Oct 29, 2020 78.02 79.94 70.88 71.19 416,499 -3.57(-4.78%)
Oct 28, 2020 72.50 75.29 70.90 74.76 550,216 +7.17(+10.61%)
Oct 27, 2020 65.37 68.16 65.37 67.59 333,083 +1.53(+2.32%)
Oct 26, 2020 62.00 67.02 61.75 66.06 518,115 +6.46(+10.84%)
Oct 23, 2020 59.75 61.09 58.00 59.60 483,500 -0.39(-0.65%)
Oct 22, 2020 66.66 67.30 59.79 59.99 498,226 -7.21(-10.73%)
Oct 21, 2020 64.51 67.20 63.37 67.20 360,678 +3.03(+4.72%)
Oct 20, 2020 66.18 67.32 62.33 64.17 291,748 -2.70(-4.04%)
Oct 19, 2020 63.42 67.02 62.84 66.87 226,468 +2.43(+3.77%)
Oct 16, 2020 60.72 64.44 60.72 64.44 278,200 +4.00(+6.62%)
Oct 15, 2020 65.61 66.50 60.36 60.44 341,572 -2.56(-4.06%)
Oct 14, 2020 63.02 63.12 58.58 63.00 469,349 -0.71(-1.11%)
Oct 13, 2020 61.06 63.78 59.95 63.71 299,237 +2.93(+4.82%)
Oct 12, 2020 61.70 63.66 60.26 60.78 270,872 -0.33(-0.54%)
Oct 09, 2020 58.22 62.09 57.34 61.11 431,100 +1.86(+3.14%)
Oct 08, 2020 63.72 64.80 59.21 59.25 353,316 -5.57(-8.59%)
Oct 07, 2020 67.41 68.33 64.50 64.82 340,122 -4.07(-5.91%)
Oct 06, 2020 63.44 69.16 61.62 68.89 549,999 +3.34(+5.10%)
Oct 05, 2020 69.32 70.55 65.55 65.55 447,906 -6.51(-9.03%)
Oct 02, 2020 81.20 81.49 70.71 72.06 499,500 -3.85(-5.07%)
Oct 01, 2020 72.85 76.60 72.04 75.91 371,192 +4.87(+6.86%)
Sep 30, 2020 69.66 71.91 67.92 71.04 235,784 +1.05(+1.50%)
Sep 29, 2020 66.65 72.49 66.49 69.99 294,421 +4.23(+6.43%)
Sep 28, 2020 67.51 69.30 64.10 65.76 272,981 -4.74(-6.72%)
Sep 25, 2020 70.34 72.46 69.36 70.50 240,500 +1.70(+2.47%)
Sep 24, 2020 70.20 73.50 65.41 68.80 414,739 -1.14(-1.63%)
Sep 23, 2020 62.41 69.94 61.53 69.94 283,683 +6.78(+10.73%)
Sep 22, 2020 62.28 63.54 59.62 63.16 200,908 +0.76(+1.22%)
Sep 21, 2020 61.43 64.58 61.07 62.40 439,599 +4.66(+8.07%)
Sep 18, 2020 57.58 59.40 56.53 57.74 228,400 +0.05(+0.09%)
Sep 17, 2020 60.50 61.30 57.69 57.69 324,059 -0.34(-0.59%)
Sep 16, 2020 62.51 63.93 55.45 58.03 474,594 -6.29(-9.78%)
Sep 15, 2020 61.91 64.63 61.54 64.32 170,894 +0.50(+0.78%)
Sep 14, 2020 65.62 66.64 62.34 63.82 317,366 -2.36(-3.57%)
Sep 11, 2020 65.93 68.09 65.05 66.18 331,700 -0.73(-1.09%)
Sep 10, 2020 60.24 66.91 59.81 66.91 489,949 +7.11(+11.89%)
Sep 09, 2020 59.37 61.80 58.92 59.80 295,278 -1.56(-2.54%)
Sep 08, 2020 57.61 62.02 57.03 61.36 539,458 +6.44(+11.73%)
Sep 04, 2020 53.86 56.96 52.69 54.92 896,000 -0.10(-0.18%)
Sep 03, 2020 54.51 55.49 51.90 55.02 881,449 +1.04(+1.93%)
Sep 02, 2020 51.02 54.09 51.02 53.98 1,518,505 +2.63(+5.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.