Direxion Daily S&P Oil & Gas Exp & Prod Bear 2X Shares (DRIP)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -1.16156282999 | 9.47 | 9.6786 | 8.8699 | 1854225 | 9.33252644 | SP |
| 4 | -0.59 | -5.92964824121 | 9.95 | 10.21 | 8.8699 | 1320709 | 9.55403919 | SP |
| 12 | 0.83 | 9.73036342321 | 8.53 | 10.4483 | 8.315 | 1048890 | 9.43937609 | SP |
| 26 | -3.5 | -27.2161741835 | 12.86 | 13.175 | 7.865 | 1281321 | 9.99428742 | SP |
| 52 | -3.1 | -24.8796147673 | 12.46 | 13.195 | 7.865 | 1553592 | 10.49529428 | SP |
| 156 | -1.04 | -10 | 10.4 | 29.61 | 2.26 | 4293173 | 9.77488092 | SP |
| 260 | -69.66 | -88.1548974943 | 79.02 | 735 | 2.26 | 3724099 | 11.30844664 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 2463199 |
| 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 | 1939538 |
| 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 | 1025699 |
| 1719873000 | 9.57 | -0.06 | -0.57 | 9.45 | 9.7449999 | 9.3998 | 1261432 |
| 1719613800 | 9.625 | 0 | 0.00 | 9.625 | 9.625 | 9.625 | 0 |
| 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 |
| 1718749800 | 10.19 | -0.04 | -0.39 | 10.18 | 10.2393 | 9.9993 | 629308 |
| 1718663400 | 10.23 | 0.03 | 0.29 | 10.21 | 10.4483 | 10.16 | 1245000 |
| 1718404200 | 10.2 | 0.34 | 3.45 | 9.93 | 10.27 | 9.92 | 790303 |
| 1718317800 | 9.86 | 0.28 | 2.92 | 9.6 | 10.05 | 9.59 | 1272422 |
| 1718231400 | 9.58 | 0.25 | 2.68 | 9.15 | 9.6301 | 9.1 | 1080466 |
| 1718145000 | 9.33 | -0.05 | -0.53 | 9.49 | 9.67 | 9.3199 | 638114 |
| 1718058600 | 9.38 | -0.43 | -4.38 | 9.74 | 9.76 | 9.315 | 875089 |
| 1717799400 | 9.81 | 0.13 | 1.34 | 9.7899999 | 9.94 | 9.63 | 757454 |
| 1717713000 | 9.68 | -0.1 | -1.02 | 9.75 | 9.845 | 9.6592 | 657713 |
| 1717626600 | 9.78 | -0.05 | -0.51 | 9.75 | 9.89 | 9.68 | 804758 |
| 1717540200 | 9.83 | 0.27 | 2.82 | 9.69 | 10.0199 | 9.69 | 1081105 |
| 1717453800 | 9.56 | 0.57 | 6.34 | 8.98 | 9.6515 | 8.95 | 1252554 |
| 1717194600 | 8.99 | -0.41 | -4.36 | 9.33 | 9.34 | 8.99 | 1296909 |
| 1717108200 | 9.4 | -0.06 | -0.63 | 9.46 | 9.46 | 9.25 | 1005479 |
| 1717021800 | 9.46 | 0.31 | 3.39 | 9.15 | 9.5576 | 9.15 | 855414 |
| 1716935400 | 9.15 | -0.31 | -3.28 | 9.33 | 9.3448 | 9.0841 | 896950 |
| 1716589800 | 9.46 | -0.04 | -0.42 | 9.39 | 9.51 | 9.3 | 472142 |
| 1716503400 | 9.5 | 0.21 | 2.26 | 9.15 | 9.5602 | 9.07 | 1034340 |
| 1716417000 | 9.2899999 | 0.28 | 3.11 | 9.1 | 9.43 | 9.1 | 914601 |
| 1716330600 | 9.01 | 0.15 | 1.69 | 8.98 | 9.015 | 8.795 | 514287 |
| 1716244200 | 8.86 | -0.09 | -1.01 | 8.91 | 8.945 | 8.7899999 | 447807 |
| 1715985000 | 8.95 | -0.23 | -2.51 | 9.1 | 9.15 | 8.8699999 | 689017 |
| 1715898600 | 9.18 | 0.12 | 1.32 | 9.09 | 9.22 | 9.0195 | 506585 |
| 1715812200 | 9.06 | -0.02 | -0.17 | 9.1199999 | 9.44 | 9.06 | 785868 |
| 1715725800 | 9.075 | -0.14 | -1.47 | 9.24 | 9.2899999 | 9.07 | 505658 |
| 1715639400 | 9.21 | 0.03 | 0.33 | 9.09 | 9.26 | 9.0399999 | 510994 |
| 1715380200 | 9.18 | 0.34 | 3.85 | 8.8 | 9.195 | 8.73 | 880790 |
| 1715293800 | 8.84 | -0.18 | -2.00 | 8.96 | 9.0135 | 8.8 | 560190 |
| 1715207400 | 9.02 | 0.09 | 1.01 | 9.05 | 9.1199999 | 8.89 | 676298 |
| 1715121000 | 8.93 | -0.03 | -0.33 | 8.96 | 8.96 | 8.76 | 1278132 |
| 1715034600 | 8.96 | -0.22 | -2.40 | 9.02 | 9.03 | 8.77 | 894039 |
| 1714775400 | 9.18 | -0.15 | -1.61 | 9.27 | 9.4124 | 9.1276 | 1379216 |
| 1714689000 | 9.33 | -0.13 | -1.37 | 9.31 | 9.4847 | 9.175 | 1571738 |
| 1714602600 | 9.46 | 0.41 | 4.53 | 9.1199999 | 9.6 | 9.035 | 2116450 |
| 1714516200 | 9.05 | 0.71 | 8.51 | 8.43 | 9.06 | 8.42 | 1383740 |
| 1714429800 | 8.34 | -0.11 | -1.30 | 8.46 | 8.48 | 8.315 | 752565 |
| 1714170600 | 8.45 | 0.01 | 0.12 | 8.53 | 8.6702 | 8.4218 | 980685 |
| 1714084200 | 8.44 | -0.08 | -0.94 | 8.58 | 8.72 | 8.4091 | 1141342 |
| 1713997800 | 8.52 | -0.09 | -1.05 | 8.6199999 | 8.75 | 8.5013 | 975121 |
| 1713911400 | 8.61 | -0.09 | -1.03 | 8.78 | 8.905 | 8.535 | 1634398 |
| 1713825000 | 8.7 | -0.16 | -1.81 | 8.91 | 9.07 | 8.555 | 1244660 |
| 1713565800 | 8.86 | -0.17 | -1.88 | 9.08 | 9.09 | 8.711 | 1891384 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
