Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257.867.887.547.867.86-0.13%3,593,825
Dec 4, 20257.907.997.767.877.87-0.25%2,719,201
Dec 3, 20258.228.227.877.897.89-5.05%3,806,977
Dec 2, 20258.098.398.098.318.313.23%3,000,535
Dec 1, 20258.228.237.928.058.05-1.71%3,291,153
Nov 28, 20258.428.468.138.198.19-3.31%1,371,852
Nov 26, 20258.668.718.308.478.47-2.19%3,805,190
Nov 25, 20258.798.968.638.668.660.81%2,305,721
Nov 24, 20258.849.098.538.598.59-1.72%3,112,552
Nov 21, 20258.949.118.628.748.74-1.47%3,816,688
Nov 20, 20258.408.898.038.878.874.85%7,338,068
Nov 19, 20258.588.708.428.468.462.55%2,474,602
Nov 18, 20258.678.748.218.258.25-3.28%5,059,491
Nov 17, 20258.258.628.218.538.534.02%5,211,795
Nov 14, 20258.498.708.188.208.20-3.19%4,162,439
Nov 13, 20258.398.588.188.478.470.36%5,401,822
Nov 12, 20258.298.478.218.448.443.18%3,924,351
Nov 11, 20258.428.458.058.188.18-4.22%4,639,386
Nov 10, 20258.628.908.498.548.54-3.06%5,053,143
Nov 7, 20259.159.248.758.818.81-3.93%5,667,110
Nov 6, 20259.279.308.899.179.17-3.27%6,469,663
Nov 5, 20259.359.509.109.489.481.72%5,924,117
Nov 4, 20259.399.689.229.329.322.76%5,481,581
Nov 3, 20259.209.479.059.079.07-1.20%4,846,298
Oct 31, 20259.209.359.099.189.18-1.50%3,774,850
Oct 30, 20259.269.378.999.329.321.08%4,533,089
Oct 29, 20259.349.379.079.229.22-1.18%3,278,347
Oct 28, 20259.109.369.099.339.334.25%3,725,822
Oct 27, 20258.859.008.788.958.950.11%3,048,784
Oct 24, 20258.708.958.668.948.942.05%3,254,858
Oct 23, 20258.989.098.688.768.76-7.69%5,182,407
Oct 22, 20259.489.819.369.499.49-0.84%3,051,344
Oct 21, 20259.429.659.359.579.571.48%3,620,457
Oct 20, 20259.559.599.279.439.43-2.78%3,110,832
Oct 17, 20259.759.909.529.709.70-0.21%3,846,262
Oct 16, 20259.299.909.209.729.724.18%3,816,512
Oct 15, 20259.209.469.029.339.330.32%3,249,848
Oct 14, 20259.529.599.139.309.301.86%3,375,730
Oct 13, 20259.379.539.119.139.13-5.39%3,589,910
Oct 10, 20259.009.668.889.659.6510.79%5,352,715
Oct 9, 20258.308.758.178.718.714.44%3,186,795
Oct 8, 20258.338.618.338.348.34-0.36%3,428,029
Oct 7, 20258.328.618.328.378.370.72%4,385,311
Oct 6, 20258.328.398.158.318.31-1.31%3,900,872
Oct 3, 20258.438.528.348.428.42-1.98%4,426,792
Oct 2, 20258.338.648.268.598.593.87%4,034,218
Oct 1, 20258.668.708.238.278.27-3.39%4,177,615
Sep 30, 20258.568.728.478.568.562.03%6,512,500
Sep 29, 20258.058.478.058.398.395.27%4,777,222
Sep 26, 20258.118.127.727.977.97-1.48%6,324,551
Sep 25, 20258.258.318.028.098.09-1.22%4,106,288
Sep 24, 20258.298.297.958.198.19-2.96%4,700,534
Sep 23, 20258.738.768.098.448.44-5.49%6,890,660
Sep 22, 20259.129.188.868.938.87-1.33%3,268,443
Sep 19, 20258.729.118.729.058.994.50%3,792,099
Sep 18, 20258.538.868.538.668.600.46%3,357,809
Sep 17, 20258.688.748.388.628.560.12%4,391,487
Sep 16, 20259.019.078.578.618.55-6.11%5,455,946
Sep 15, 20259.109.279.019.179.111.21%3,842,983
Sep 12, 20258.809.088.729.069.001.91%4,009,056
Sep 11, 20258.959.088.848.898.830.57%4,742,678
Sep 10, 20259.189.248.838.848.78-4.23%4,796,681
Sep 9, 20259.179.248.879.239.17-0.54%4,201,535
Sep 8, 20259.029.408.979.289.221.64%4,015,212
Sep 5, 20258.989.308.829.139.073.99%5,348,931
Sep 4, 20259.009.118.728.788.72-2.12%4,341,708
Sep 3, 20258.689.048.478.978.915.53%4,064,563
Sep 2, 20258.748.868.508.508.44-2.41%4,007,321
Aug 29, 20258.688.788.618.718.65-0.11%2,631,985
Aug 28, 20258.909.048.698.728.66-2.13%3,351,056
Aug 27, 20259.219.268.828.918.85-2.94%3,881,001
Aug 26, 20259.179.369.159.189.120.88%2,106,251
Aug 25, 20259.349.429.069.109.04-2.36%2,385,167
Aug 22, 20259.879.919.259.329.26-6.33%3,060,372
Aug 21, 202510.0610.189.909.959.88-0.60%2,489,409
Aug 20, 202510.1410.289.9210.019.94-1.86%1,789,824
Aug 19, 202510.2310.319.9610.2010.130.99%1,406,591
Aug 18, 202510.0210.3110.0210.1010.031.71%2,198,599
Aug 15, 20259.849.999.719.939.861.02%2,541,708
Aug 14, 20259.9410.169.819.839.76-0.30%2,120,714
Aug 13, 202510.1710.179.869.869.79-2.67%1,930,477
Aug 12, 202510.3110.379.9410.1310.06-2.41%2,424,572
Aug 11, 202510.1110.429.9810.3810.312.27%1,117,734
Aug 8, 202510.1510.279.8510.1510.08-0.78%1,913,146
Aug 7, 20259.8310.289.5310.2310.161.69%2,402,201
Aug 6, 20259.6410.129.5110.069.992.34%2,081,713
Aug 5, 20259.9710.159.789.839.76-1.50%1,225,202
Aug 4, 202510.0510.159.909.989.91-0.50%1,777,030
Aug 1, 20259.4610.139.4610.039.967.16%1,821,172
Jul 31, 20259.319.499.109.369.302.41%1,493,544
Jul 30, 20259.029.328.989.149.082.81%2,208,128
Jul 29, 20258.949.148.848.898.83-1.22%3,539,965
Jul 28, 20259.219.228.989.008.94-4.26%2,238,251
Jul 25, 20259.229.509.209.409.341.29%1,288,868
Jul 24, 20259.339.529.219.289.22-0.54%2,988,773
Jul 23, 20259.569.669.329.339.27-1.48%1,628,341
Jul 22, 20259.699.709.409.479.41-2.17%2,040,213
Jul 21, 20259.189.729.189.689.614.99%1,794,985
Jul 18, 20258.999.288.939.229.16-0.11%2,050,616
Jul 17, 20259.639.689.209.239.17-3.85%1,859,761