Canada markets closed

Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares (DRIP)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
9.05+0.71 (+8.51%)
At close: 04:00PM EDT
9.06 +0.01 (+0.11%)
After hours: 07:56PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20248.439.068.429.059.051,424,000
Apr 29, 20248.468.488.318.348.34755,300
Apr 26, 20248.538.678.428.448.44979,100
Apr 25, 20248.588.728.418.448.441,143,800
Apr 24, 20248.628.758.508.528.52976,500
Apr 23, 20248.788.908.538.618.611,636,700
Apr 22, 20248.919.078.568.708.701,245,000
Apr 19, 20249.089.098.718.868.861,891,400
Apr 18, 20248.829.108.779.039.031,704,900
Apr 17, 20248.728.958.598.878.871,572,300
Apr 16, 20248.708.978.638.728.721,455,900
Apr 15, 20248.278.638.208.598.591,431,300
Apr 12, 20248.038.417.868.318.312,155,700
Apr 11, 20248.018.327.988.158.151,492,700
Apr 10, 20248.238.278.028.068.061,681,100
Apr 09, 20248.068.247.998.108.101,098,800
Apr 08, 20248.058.187.968.128.12895,400
Apr 05, 20248.108.267.988.038.031,379,200
Apr 04, 20248.128.248.068.178.171,340,600
Apr 03, 20248.328.358.148.168.161,457,600
Apr 02, 20248.418.568.328.388.381,196,100
Apr 01, 20248.558.758.478.508.501,490,500
Mar 28, 20248.798.828.578.628.621,475,800
Mar 27, 20249.199.238.868.878.871,445,300
Mar 26, 20248.869.148.819.149.141,170,700
Mar 25, 20249.039.038.808.918.911,356,100
Mar 22, 20249.029.188.969.139.131,016,600
Mar 21, 20249.049.138.949.009.001,197,100
Mar 20, 20249.349.379.029.059.051,443,800
Mar 19, 20249.539.539.199.199.191,396,000
Mar 19, 20240.177 Dividend
Mar 18, 20249.559.789.549.659.471,006,600
Mar 15, 20249.829.829.509.659.471,250,800
Mar 14, 20249.739.909.659.759.57994,500
Mar 13, 202410.0910.109.669.829.641,639,200
Mar 12, 202410.2310.4410.1710.2810.091,023,800
Mar 11, 202410.5010.6410.2410.2610.071,283,500
Mar 08, 202410.4510.4810.2310.3810.191,333,900
Mar 07, 202410.5310.5910.2610.4610.271,526,400
Mar 06, 202410.3710.6910.3410.5810.391,434,200
Mar 05, 202410.7710.8010.4110.6110.421,474,000
Mar 04, 202410.4010.6910.3010.6710.471,376,400
Mar 01, 202410.5910.6010.3410.4810.291,844,300
Feb 29, 202410.9110.9610.6510.7710.571,784,500
Feb 28, 202410.7711.0610.6510.9510.751,530,600
Feb 27, 202410.8010.9310.6810.8010.601,401,600
Feb 26, 202411.0111.1510.7310.8810.681,214,300
Feb 23, 202411.0711.2910.8810.9610.761,677,900
Feb 22, 202411.0211.1710.7710.8510.651,786,000
Feb 21, 202411.3311.3310.6510.7910.592,592,100
Feb 20, 202411.1611.5111.1611.4311.221,568,600
Feb 16, 202411.0611.2810.9011.0910.891,681,500
Feb 15, 202411.8711.9110.9911.1110.912,482,100
Feb 14, 202411.8212.1911.6811.9311.712,265,600
Feb 13, 202411.7512.1811.7212.0211.801,537,000
Feb 12, 202412.0012.0011.4711.6111.401,864,300
Feb 09, 202411.8212.1111.7312.0511.831,202,400
Feb 08, 202412.1312.1711.7611.8311.611,447,600
Feb 07, 202412.1912.4512.0712.1211.901,106,800
Feb 06, 202412.5012.5912.0412.3512.121,662,700
Feb 05, 202412.5312.9112.3912.5512.321,776,000
Feb 02, 202412.1512.5512.1412.4012.171,855,200
Feb 01, 202411.8112.4211.6812.1311.912,419,100
Jan 31, 202411.4311.9711.3511.9611.741,924,800
Jan 30, 202411.9812.0411.3511.3811.171,345,200
Jan 29, 202411.8312.1611.7811.7811.56934,500
Jan 26, 202411.9112.2211.7811.8111.591,541,300
Jan 25, 202412.2012.4411.9411.9511.731,670,400
Jan 24, 202412.5012.6212.2712.3612.131,313,600
Jan 23, 202412.7912.8612.4712.6812.45991,200
Jan 22, 202412.9313.0712.6112.7112.481,335,600
Jan 19, 202412.8613.1812.8312.8412.601,665,300
Jan 18, 202412.7713.1912.7712.8812.641,510,700
Jan 17, 202412.8912.9812.6412.8812.641,553,900
Jan 16, 202412.0012.5911.9012.5812.351,638,600
Jan 12, 202411.7412.0111.6311.8511.631,501,000
Jan 11, 202412.0812.2911.9412.1611.941,667,500
Jan 10, 202411.7812.2911.7812.1411.921,824,600
Jan 09, 202411.4812.0311.4411.8211.601,409,300
Jan 08, 202411.7812.1011.5311.5611.351,768,000
Jan 05, 202411.3111.6111.2311.3511.141,487,800
Jan 04, 202410.7711.4510.6911.4411.231,617,900
Jan 03, 202411.1811.3110.7810.9210.721,504,900
Jan 02, 202411.1411.2410.8011.1410.941,571,500
Dec 29, 202311.0611.3110.9911.2911.081,388,600
Dec 28, 202310.7811.1010.7011.0910.891,768,900
Dec 27, 202310.6110.8010.5310.7110.511,304,000
Dec 26, 202310.7710.8610.5110.6110.421,089,800
Dec 22, 202310.8811.0310.7410.9610.761,019,400
Dec 21, 202311.2111.3110.9911.0110.811,181,400
Dec 21, 20230.089 Dividend
Dec 20, 202310.9311.3510.7911.3411.042,245,700
Dec 19, 202311.2711.4311.0011.0010.711,274,400
Dec 18, 202311.1511.3010.9311.2911.001,616,300
Dec 15, 202311.4611.8211.4211.5911.291,463,700
Dec 14, 202311.9111.9311.4011.4611.162,065,000
Dec 13, 202312.9413.0212.3012.3212.002,221,400
Dec 12, 202312.7613.1612.7512.9712.631,680,500
Dec 11, 202312.5312.6012.3012.4112.091,158,800
Dec 08, 202312.4812.5912.2812.4112.091,595,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...