Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares (DRIP)
NYSEARCA: DRIP · Real-Time Price · USD
7.86
-0.01 (-0.13%)
Dec 5, 2025, 4:00 PM EST - Market closed
DRIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.86 | 7.88 | 7.54 | 7.86 | 7.86 | -0.13% | 3,593,825 |
| Dec 4, 2025 | 7.90 | 7.99 | 7.76 | 7.87 | 7.87 | -0.25% | 2,719,201 |
| Dec 3, 2025 | 8.22 | 8.22 | 7.87 | 7.89 | 7.89 | -5.05% | 3,806,977 |
| Dec 2, 2025 | 8.09 | 8.39 | 8.09 | 8.31 | 8.31 | 3.23% | 3,000,535 |
| Dec 1, 2025 | 8.22 | 8.23 | 7.92 | 8.05 | 8.05 | -1.71% | 3,291,153 |
| Nov 28, 2025 | 8.42 | 8.46 | 8.13 | 8.19 | 8.19 | -3.31% | 1,371,852 |
| Nov 26, 2025 | 8.66 | 8.71 | 8.30 | 8.47 | 8.47 | -2.19% | 3,805,190 |
| Nov 25, 2025 | 8.79 | 8.96 | 8.63 | 8.66 | 8.66 | 0.81% | 2,305,721 |
| Nov 24, 2025 | 8.84 | 9.09 | 8.53 | 8.59 | 8.59 | -1.72% | 3,112,552 |
| Nov 21, 2025 | 8.94 | 9.11 | 8.62 | 8.74 | 8.74 | -1.47% | 3,816,688 |
| Nov 20, 2025 | 8.40 | 8.89 | 8.03 | 8.87 | 8.87 | 4.85% | 7,338,068 |
| Nov 19, 2025 | 8.58 | 8.70 | 8.42 | 8.46 | 8.46 | 2.55% | 2,474,602 |
| Nov 18, 2025 | 8.67 | 8.74 | 8.21 | 8.25 | 8.25 | -3.28% | 5,059,491 |
| Nov 17, 2025 | 8.25 | 8.62 | 8.21 | 8.53 | 8.53 | 4.02% | 5,211,795 |
| Nov 14, 2025 | 8.49 | 8.70 | 8.18 | 8.20 | 8.20 | -3.19% | 4,162,439 |
| Nov 13, 2025 | 8.39 | 8.58 | 8.18 | 8.47 | 8.47 | 0.36% | 5,401,822 |
| Nov 12, 2025 | 8.29 | 8.47 | 8.21 | 8.44 | 8.44 | 3.18% | 3,924,351 |
| Nov 11, 2025 | 8.42 | 8.45 | 8.05 | 8.18 | 8.18 | -4.22% | 4,639,386 |
| Nov 10, 2025 | 8.62 | 8.90 | 8.49 | 8.54 | 8.54 | -3.06% | 5,053,143 |
| Nov 7, 2025 | 9.15 | 9.24 | 8.75 | 8.81 | 8.81 | -3.93% | 5,667,110 |
| Nov 6, 2025 | 9.27 | 9.30 | 8.89 | 9.17 | 9.17 | -3.27% | 6,469,663 |
| Nov 5, 2025 | 9.35 | 9.50 | 9.10 | 9.48 | 9.48 | 1.72% | 5,924,117 |
| Nov 4, 2025 | 9.39 | 9.68 | 9.22 | 9.32 | 9.32 | 2.76% | 5,481,581 |
| Nov 3, 2025 | 9.20 | 9.47 | 9.05 | 9.07 | 9.07 | -1.20% | 4,846,298 |
| Oct 31, 2025 | 9.20 | 9.35 | 9.09 | 9.18 | 9.18 | -1.50% | 3,774,850 |
| Oct 30, 2025 | 9.26 | 9.37 | 8.99 | 9.32 | 9.32 | 1.08% | 4,533,089 |
| Oct 29, 2025 | 9.34 | 9.37 | 9.07 | 9.22 | 9.22 | -1.18% | 3,278,347 |
| Oct 28, 2025 | 9.10 | 9.36 | 9.09 | 9.33 | 9.33 | 4.25% | 3,725,822 |
| Oct 27, 2025 | 8.85 | 9.00 | 8.78 | 8.95 | 8.95 | 0.11% | 3,048,784 |
| Oct 24, 2025 | 8.70 | 8.95 | 8.66 | 8.94 | 8.94 | 2.05% | 3,254,858 |
| Oct 23, 2025 | 8.98 | 9.09 | 8.68 | 8.76 | 8.76 | -7.69% | 5,182,407 |
| Oct 22, 2025 | 9.48 | 9.81 | 9.36 | 9.49 | 9.49 | -0.84% | 3,051,344 |
| Oct 21, 2025 | 9.42 | 9.65 | 9.35 | 9.57 | 9.57 | 1.48% | 3,620,457 |
| Oct 20, 2025 | 9.55 | 9.59 | 9.27 | 9.43 | 9.43 | -2.78% | 3,110,832 |
| Oct 17, 2025 | 9.75 | 9.90 | 9.52 | 9.70 | 9.70 | -0.21% | 3,846,262 |
| Oct 16, 2025 | 9.29 | 9.90 | 9.20 | 9.72 | 9.72 | 4.18% | 3,816,512 |
| Oct 15, 2025 | 9.20 | 9.46 | 9.02 | 9.33 | 9.33 | 0.32% | 3,249,848 |
| Oct 14, 2025 | 9.52 | 9.59 | 9.13 | 9.30 | 9.30 | 1.86% | 3,375,730 |
| Oct 13, 2025 | 9.37 | 9.53 | 9.11 | 9.13 | 9.13 | -5.39% | 3,589,910 |
| Oct 10, 2025 | 9.00 | 9.66 | 8.88 | 9.65 | 9.65 | 10.79% | 5,352,715 |
| Oct 9, 2025 | 8.30 | 8.75 | 8.17 | 8.71 | 8.71 | 4.44% | 3,186,795 |
| Oct 8, 2025 | 8.33 | 8.61 | 8.33 | 8.34 | 8.34 | -0.36% | 3,428,029 |
| Oct 7, 2025 | 8.32 | 8.61 | 8.32 | 8.37 | 8.37 | 0.72% | 4,385,311 |
| Oct 6, 2025 | 8.32 | 8.39 | 8.15 | 8.31 | 8.31 | -1.31% | 3,900,872 |
| Oct 3, 2025 | 8.43 | 8.52 | 8.34 | 8.42 | 8.42 | -1.98% | 4,426,792 |
| Oct 2, 2025 | 8.33 | 8.64 | 8.26 | 8.59 | 8.59 | 3.87% | 4,034,218 |
| Oct 1, 2025 | 8.66 | 8.70 | 8.23 | 8.27 | 8.27 | -3.39% | 4,177,615 |
| Sep 30, 2025 | 8.56 | 8.72 | 8.47 | 8.56 | 8.56 | 2.03% | 6,512,500 |
| Sep 29, 2025 | 8.05 | 8.47 | 8.05 | 8.39 | 8.39 | 5.27% | 4,777,222 |
| Sep 26, 2025 | 8.11 | 8.12 | 7.72 | 7.97 | 7.97 | -1.48% | 6,324,551 |