Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares (DRIP)
NYSEARCA: DRIP · Real-Time Price · USD
10.46
-0.84 (-7.43%)
At close: May 12, 2025, 4:00 PM
10.46
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
DRIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 10.30 | 10.58 | 9.95 | 10.46 | 10.46 | -7.43% | 1,194,048 |
| May 9, 2025 | 11.36 | 11.57 | 11.19 | 11.30 | 11.30 | -3.00% | 752,656 |
| May 8, 2025 | 12.11 | 12.20 | 11.46 | 11.65 | 11.65 | -6.35% | 1,457,122 |
| May 7, 2025 | 12.30 | 12.76 | 12.30 | 12.44 | 12.44 | -0.40% | 619,866 |
| May 6, 2025 | 12.32 | 12.67 | 12.15 | 12.49 | 12.49 | -0.16% | 972,384 |
| May 5, 2025 | 12.46 | 12.68 | 12.27 | 12.51 | 12.51 | 3.30% | 1,481,834 |
| May 2, 2025 | 12.28 | 12.74 | 12.06 | 12.11 | 12.11 | -3.89% | 1,391,019 |
| May 1, 2025 | 13.22 | 13.22 | 12.25 | 12.60 | 12.60 | -3.67% | 1,542,679 |
| Apr 30, 2025 | 12.68 | 13.33 | 12.68 | 13.08 | 13.08 | 6.00% | 2,353,634 |
| Apr 29, 2025 | 12.44 | 12.64 | 12.19 | 12.34 | 12.34 | 1.23% | 683,856 |
| Apr 28, 2025 | 12.46 | 12.46 | 12.12 | 12.19 | 12.19 | -2.25% | 588,073 |
| Apr 25, 2025 | 12.83 | 12.94 | 12.45 | 12.47 | 12.47 | -0.95% | 712,332 |
| Apr 24, 2025 | 12.71 | 12.90 | 12.45 | 12.59 | 12.59 | -2.40% | 1,045,874 |
| Apr 23, 2025 | 12.48 | 13.04 | 12.10 | 12.90 | 12.90 | -0.31% | 1,331,467 |
| Apr 22, 2025 | 13.16 | 13.30 | 12.58 | 12.94 | 12.94 | -4.92% | 865,129 |
| Apr 21, 2025 | 13.29 | 13.87 | 13.27 | 13.61 | 13.61 | 6.00% | 1,395,901 |
| Apr 17, 2025 | 13.26 | 13.26 | 12.41 | 12.84 | 12.84 | -5.31% | 1,076,062 |
| Apr 16, 2025 | 14.00 | 14.00 | 13.01 | 13.56 | 13.56 | -3.56% | 1,793,326 |
| Apr 15, 2025 | 14.03 | 14.13 | 13.54 | 14.06 | 14.06 | 1.08% | 1,217,523 |
| Apr 14, 2025 | 13.14 | 14.30 | 13.08 | 13.91 | 13.91 | 0.14% | 2,145,377 |
| Apr 11, 2025 | 14.82 | 15.34 | 13.67 | 13.89 | 13.89 | -6.15% | 1,845,591 |
| Apr 10, 2025 | 13.61 | 15.32 | 13.61 | 14.80 | 14.80 | 15.99% | 3,584,116 |
| Apr 9, 2025 | 17.32 | 17.48 | 12.28 | 12.76 | 12.76 | -22.53% | 3,059,202 |
| Apr 8, 2025 | 14.22 | 16.99 | 14.01 | 16.47 | 16.47 | 8.00% | 4,393,898 |
| Apr 7, 2025 | 16.35 | 16.83 | 13.75 | 15.25 | 15.25 | 0.73% | 2,106,484 |
| Apr 4, 2025 | 13.57 | 15.51 | 13.53 | 15.14 | 15.14 | 21.31% | 6,120,602 |
| Apr 3, 2025 | 11.40 | 12.48 | 11.40 | 12.48 | 12.48 | 21.28% | 3,138,322 |
| Apr 2, 2025 | 10.71 | 10.76 | 10.25 | 10.29 | 10.29 | -1.72% | 1,311,371 |
| Apr 1, 2025 | 10.60 | 10.92 | 10.46 | 10.47 | 10.47 | -1.13% | 1,289,544 |
| Mar 31, 2025 | 10.86 | 10.95 | 10.44 | 10.59 | 10.59 | -1.49% | 1,901,174 |
| Mar 28, 2025 | 10.66 | 10.93 | 10.52 | 10.75 | 10.75 | 1.80% | 1,127,877 |
| Mar 27, 2025 | 10.40 | 10.67 | 10.35 | 10.56 | 10.56 | 2.03% | 1,017,763 |
| Mar 26, 2025 | 10.24 | 10.40 | 9.99 | 10.35 | 10.35 | -0.96% | 1,462,620 |
| Mar 25, 2025 | 10.42 | 10.50 | 10.18 | 10.45 | 10.45 | -0.95% | 1,242,123 |
| Mar 24, 2025 | 10.73 | 10.78 | 10.47 | 10.55 | 10.44 | -2.85% | 1,476,724 |
| Mar 21, 2025 | 10.73 | 10.94 | 10.63 | 10.86 | 10.75 | 2.84% | 1,300,326 |
| Mar 20, 2025 | 10.72 | 10.83 | 10.45 | 10.56 | 10.45 | 0.09% | 1,003,038 |
| Mar 19, 2025 | 11.06 | 11.10 | 10.43 | 10.55 | 10.44 | -4.61% | 1,228,342 |
| Mar 18, 2025 | 10.96 | 11.30 | 10.87 | 11.06 | 10.94 | -1.07% | 1,299,887 |
| Mar 17, 2025 | 11.61 | 11.63 | 11.11 | 11.18 | 11.06 | -4.03% | 1,335,593 |
| Mar 14, 2025 | 12.43 | 12.53 | 11.64 | 11.65 | 11.53 | -7.02% | 1,321,993 |
| Mar 13, 2025 | 12.27 | 12.71 | 11.94 | 12.53 | 12.40 | 3.04% | 1,124,425 |
| Mar 12, 2025 | 12.32 | 12.53 | 11.91 | 12.16 | 12.03 | -2.09% | 2,059,706 |
| Mar 11, 2025 | 12.40 | 12.68 | 11.98 | 12.42 | 12.29 | -0.88% | 2,204,291 |
| Mar 10, 2025 | 12.45 | 12.82 | 12.10 | 12.53 | 12.40 | 0.08% | 2,347,504 |
| Mar 7, 2025 | 12.79 | 12.92 | 12.31 | 12.52 | 12.39 | -3.47% | 2,990,381 |
| Mar 6, 2025 | 12.79 | 13.22 | 12.64 | 12.97 | 12.83 | 2.37% | 2,310,331 |
| Mar 5, 2025 | 12.64 | 13.38 | 12.56 | 12.67 | 12.54 | 3.18% | 3,381,407 |
| Mar 4, 2025 | 12.46 | 12.96 | 11.85 | 12.28 | 12.15 | 1.15% | 4,216,992 |
| Mar 3, 2025 | 10.89 | 12.35 | 10.81 | 12.14 | 12.01 | 9.96% | 3,564,402 |