Direxion Daily S&P Oil & Gas Exp & Prod Bear 2X Shares (DRIP)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.1 | -8.98692810458 | 12.24 | 12.31 | 10.8399 | 2297091 | 11.6368746 | SP |
| 4 | 0.44 | 4.11214953271 | 10.7 | 13.08 | 9.95 | 2019502 | 11.463771 | SP |
| 12 | 1.66 | 17.5105485232 | 9.48 | 13.08 | 8.8699 | 1839196 | 10.64643619 | SP |
| 26 | 1.8 | 19.2719486081 | 9.34 | 13.08 | 7.865 | 1428807 | 9.96972241 | SP |
| 52 | 0.95 | 9.32286555447 | 10.19 | 13.195 | 7.865 | 1553237 | 10.57452714 | SP |
| 156 | 3.02 | 37.1921182266 | 8.12 | 29.61 | 2.26 | 4135808 | 9.84624285 | SP |
| 260 | -53.96 | -82.8878648233 | 65.1 | 735 | 2.26 | 3777594 | 11.023424 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785000 | 11.09 | -0.39 | -3.40 | 11.04 | 11.28 | 10.8399 | 2381849 |
| 1726698600 | 11.48 | -0.06 | -0.52 | 11.64 | 11.64 | 11.1 | 2395287 |
| 1726612200 | 11.54 | -0.44 | -3.67 | 11.96 | 11.96 | 11.51 | 2718947 |
| 1726525800 | 11.98 | -0.26 | -2.12 | 12.1 | 12.25 | 11.88 | 1786004 |
| 1726266600 | 12.24 | -0.23 | -1.84 | 12.24 | 12.31 | 12 | 2203366 |
| 1726180200 | 12.47 | -0.07 | -0.56 | 12.58 | 12.82 | 12.245 | 2174457 |
| 1726093800 | 12.54 | 0 | 0.00 | 12.51 | 13.08 | 12.44 | 2101317 |
| 1726007400 | 12.54 | 0.28 | 2.28 | 12.22 | 12.78 | 12.22 | 1850053 |
| 1725921000 | 12.26 | 0.14 | 1.16 | 12.1 | 12.26 | 12.005 | 2137899 |
| 1725661800 | 12.12 | 0.39 | 3.32 | 11.58 | 12.1803 | 11.515 | 1826639 |
| 1725575400 | 11.73 | 0.2 | 1.73 | 11.3 | 11.74 | 11.3 | 1576020 |
| 1725489000 | 11.53 | 0.37 | 3.32 | 11.12 | 11.58 | 10.98 | 2519678 |
| 1725402600 | 11.16 | 0.75 | 7.20 | 10.91 | 11.22 | 10.86 | 1550110 |
| 1725057000 | 10.41 | 0.09 | 0.87 | 10.52 | 10.64 | 10.37 | 2089999 |
| 1724970600 | 10.32 | -0.33 | -3.10 | 10.5 | 10.72 | 10.22 | 1931231 |
| 1724884200 | 10.65 | 0.08 | 0.76 | 10.71 | 10.82 | 10.59 | 1754377 |
| 1724797800 | 10.57 | 0.29 | 2.82 | 10.38 | 10.62 | 10.31 | 1690400 |
| 1724711400 | 10.28 | -0.13 | -1.25 | 10.11 | 10.3613 | 9.95 | 1650683 |
| 1724452200 | 10.41 | -0.46 | -4.23 | 10.7 | 10.7405 | 10.38 | 2032221 |
| 1724365800 | 10.87 | 0.1 | 0.93 | 10.77 | 10.895 | 10.65 | 1831677 |
| 1724279400 | 10.77 | -0.04 | -0.37 | 10.68 | 10.885 | 10.56 | 1957391 |
| 1724193000 | 10.81 | 0.55 | 5.36 | 10.28 | 10.8967 | 10.28 | 2044321 |
| 1724106600 | 10.26 | -0.15 | -1.44 | 10.41 | 10.41 | 10.0701 | 1574698 |
| 1723847400 | 10.41 | 0.1 | 0.97 | 10.48 | 10.495 | 10.3187 | 1228906 |
| 1723761000 | 10.31 | -0.38 | -3.55 | 10.63 | 10.63 | 10.235 | 1464912 |
| 1723674600 | 10.69 | -0.09 | -0.83 | 10.66 | 10.855 | 10.615 | 1751265 |
| 1723588200 | 10.78 | 0.23 | 2.18 | 10.75 | 10.9013 | 10.715 | 1507390 |
| 1723501800 | 10.55 | -0.31 | -2.85 | 10.68 | 10.715 | 10.475 | 1413178 |
| 1723242600 | 10.86 | 0.03 | 0.28 | 10.85 | 11.0313 | 10.74 | 1304498 |
| 1723156200 | 10.83 | -0.7 | -6.07 | 11.32 | 11.36 | 10.74 | 1757785 |
| 1723069800 | 11.53 | -0.15 | -1.28 | 11.21 | 11.548 | 11.04 | 1726355 |
| 1722983400 | 11.68 | -0.09 | -0.76 | 11.71 | 11.88 | 11.345 | 1884523 |
| 1722897000 | 11.77 | 0.59 | 5.28 | 11.98 | 12.32 | 11.56 | 2912941 |
| 1722637800 | 11.18 | 1.07 | 10.53 | 10.44 | 11.34 | 10.44 | 3200528 |
| 1722551400 | 10.115 | 0.59 | 6.14 | 9.48 | 10.2685 | 9.395 | 2771627 |
| 1722465000 | 9.53 | -0.15 | -1.55 | 9.36 | 9.5399999 | 9.24 | 2217845 |
| 1722378600 | 9.68 | -0.27 | -2.71 | 10.03 | 10.03 | 9.6199999 | 2448193 |
| 1722292200 | 9.95 | 0.26 | 2.68 | 9.69 | 10.1 | 9.6199999 | 2338393 |
| 1722033000 | 9.69 | -0.08 | -0.82 | 9.8 | 9.98 | 9.645 | 2333140 |
| 1721946600 | 9.77 | -0.25 | -2.50 | 10.02 | 10.13 | 9.6438 | 1691579 |
| 1721860200 | 10.02 | 0.11 | 1.11 | 9.8 | 10.05 | 9.6504 | 1481216 |
| 1721773800 | 9.91 | 0.32 | 3.34 | 9.7 | 9.9601 | 9.67 | 1642736 |
| 1721687400 | 9.5896 | 0.07 | 0.73 | 9.56 | 9.76 | 9.48 | 1672430 |
| 1721428200 | 9.52 | 0.16 | 1.71 | 9.46 | 9.61 | 9.3731 | 1554800 |
| 1721341800 | 9.36 | 0.09 | 0.97 | 9.25 | 9.41 | 9.13 | 1871786 |
| 1721255400 | 9.27 | 0.05 | 0.54 | 9.2 | 9.32 | 8.8699 | 2418977 |
| 1721169000 | 9.22 | -0.03 | -0.32 | 9.3 | 9.44 | 9.2086 | 1574287 |
| 1721082600 | 9.25 | -0.32 | -3.34 | 9.41 | 9.53 | 9.1212 | 1662121 |
| 1720823400 | 9.57 | -0.01 | -0.10 | 9.47 | 9.6786 | 9.39 | 1743955 |
| 1720737000 | 9.58 | -0.31 | -3.13 | 9.86 | 9.965 | 9.515 | 1904513 |
| 1720650600 | 9.89 | -0.11 | -1.10 | 9.98 | 10.06 | 9.89 | 1303153 |
| 1720564200 | 10 | 0.19 | 1.88 | 9.98 | 10.1 | 9.75 | 1630388 |
| 1720477800 | 9.815 | 0.01 | 0.15 | 9.88 | 9.92 | 9.7 | 1143556 |
| 1720218600 | 9.8 | 0.45 | 4.81 | 9.35 | 9.88 | 9.35 | 1609014 |
| 1720040640 | 9.35 | -0.14 | -1.48 | 9.44 | 9.51 | 9.24 | 804206 |
| 1719959400 | 9.49 | -0.08 | -0.84 | 9.48 | 9.61 | 9.27 | 1023880 |
| 1719873000 | 9.57 | 0 | 0.00 | 9.45 | 9.7449999 | 9.3998 | 1261432 |
| 1719613800 | 9.57 | -0.06 | -0.57 | 9.48 | 9.66 | 9.39 | 639246 |
| 1719527400 | 9.625 | 0.01 | 0.05 | 9.59 | 9.73 | 9.51 | 594085 |
| 1719441000 | 9.6199999 | 0.2 | 2.12 | 9.45 | 9.75 | 9.45 | 867811 |
| 1719354600 | 9.42 | -0.14 | -1.46 | 9.43 | 9.66 | 9.42 | 917414 |
| 1719268200 | 9.56 | -0.6 | -5.91 | 10.02 | 10.0894 | 9.455 | 1531335 |
| 1719009000 | 10.16 | 0.18 | 1.80 | 9.95 | 10.21 | 9.92 | 592315 |
| 1718922600 | 9.98 | -0.21 | -2.06 | 10.18 | 10.26 | 9.88 | 856215 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
