Skip to main content
Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares (DRIP)
NYSEARCA: DRIP · Real-Time Price · USD
5.10
-0.11 (-2.11%)
Mar 6, 2026, 10:42 AM EST - Market open

DRIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265.085.144.995.20--0.19%3,401,319
Mar 5, 20265.355.355.085.215.21-3.87%46,378,367
Mar 4, 20265.705.775.385.425.42-2.34%31,428,069
Mar 3, 20265.355.665.305.555.551.09%52,153,364
Mar 2, 20265.455.785.405.495.49-7.89%39,306,156
Feb 27, 20266.186.265.935.965.96-5.10%19,068,508
Feb 26, 20266.536.636.156.286.28-1.88%25,686,909
Feb 25, 20266.286.606.266.406.401.75%14,170,283
Feb 24, 20266.306.486.276.296.29-0.16%11,684,768
Feb 23, 20266.096.395.956.306.303.28%14,667,517
Feb 20, 20266.186.266.066.106.10-0.49%19,628,115
Feb 19, 20266.296.346.086.136.13-4.67%20,584,969
Feb 18, 20266.586.596.406.436.43-3.60%16,347,575
Feb 17, 20266.436.886.316.676.673.41%14,257,295
Feb 13, 20266.796.796.406.456.45-4.44%16,183,823
Feb 12, 20266.416.936.346.756.755.97%15,506,752
Feb 11, 20266.506.586.356.376.37-4.78%8,879,685
Feb 10, 20266.586.776.586.696.691.52%4,053,569
Feb 9, 20266.686.746.556.596.59-0.45%5,649,820
Feb 6, 20267.007.036.586.626.62-6.63%6,509,727
Feb 5, 20267.007.316.967.097.093.20%5,713,772
Feb 4, 20267.207.206.846.876.87-5.63%8,590,640
Feb 3, 20267.787.837.277.287.28-6.06%13,701,131
Feb 2, 20267.777.837.557.757.756.46%8,292,609
Jan 30, 20267.457.627.267.287.28-1.89%10,100,604
Jan 29, 20267.257.457.037.427.42-2.62%14,538,296
Jan 28, 20267.707.817.607.627.62-2.43%7,408,507
Jan 27, 20267.857.967.717.817.81-0.89%3,271,573
Jan 26, 20267.698.027.667.887.880.64%3,519,985
Jan 23, 20267.757.887.467.837.83-0.76%6,501,976
Jan 22, 20267.928.007.817.897.89-5,922,551
Jan 21, 20268.168.207.687.897.89-7.29%13,289,813
Jan 20, 20268.288.618.188.518.510.83%4,211,526
Jan 16, 20268.438.578.428.448.44-4,201,921
Jan 15, 20268.458.658.278.448.442.43%11,412,588
Jan 14, 20268.478.507.998.248.24-3.17%9,230,143
Jan 13, 20268.638.668.308.518.51-3.30%9,191,512
Jan 12, 20268.828.968.708.808.80-0.34%5,885,557
Jan 9, 20268.628.908.548.838.831.61%6,508,278
Jan 8, 20269.309.318.498.698.69-7.26%8,744,773
Jan 7, 20269.049.478.999.379.372.63%7,363,205
Jan 6, 20268.829.178.799.139.133.05%8,471,538
Jan 5, 20268.349.178.278.868.862.31%15,097,077
Jan 2, 20269.019.148.598.668.66-4.20%4,398,277
Dec 31, 20258.919.118.889.049.042.03%3,057,295
Dec 30, 20258.868.878.728.868.86-1.45%3,251,057
Dec 29, 20259.099.148.948.998.99-2.28%2,932,595
Dec 26, 20259.069.329.069.209.201.55%1,856,548
Dec 24, 20259.069.169.019.069.061.12%1,874,231
Dec 23, 20259.109.188.938.968.96-2.40%3,023,471
Dec 22, 20259.039.218.839.189.15-1.08%4,928,006
Dec 19, 20259.319.319.089.289.25-0.64%3,479,163
Dec 18, 20258.939.388.929.349.314.59%5,012,655
Dec 17, 20259.159.278.898.938.90-4.70%5,298,385
Dec 16, 20258.959.478.929.379.347.70%6,550,572
Dec 15, 20258.458.908.438.708.672.72%5,217,079
Dec 12, 20258.218.478.178.478.441.93%5,777,561
Dec 11, 20258.208.388.178.318.283.23%3,522,432
Dec 10, 20258.158.388.008.058.02-0.86%3,818,755
Dec 9, 20258.178.208.008.128.09-0.37%3,041,095
Dec 8, 20257.988.177.878.158.123.69%4,939,626
Dec 5, 20257.867.887.547.867.83-0.13%3,598,099
Dec 4, 20257.907.997.767.877.84-0.25%2,719,201
Dec 3, 20258.228.227.877.897.86-5.05%3,808,037
Dec 2, 20258.098.398.098.318.283.23%3,000,541
Dec 1, 20258.228.237.928.058.02-1.71%3,291,682
Nov 28, 20258.428.468.138.198.16-3.31%1,381,563
Nov 26, 20258.668.718.308.478.44-2.19%3,805,190
Nov 25, 20258.798.968.638.668.630.81%2,305,768
Nov 24, 20258.849.098.538.598.56-1.72%3,112,552
Nov 21, 20258.949.118.628.748.71-1.47%3,816,762
Nov 20, 20258.408.898.038.878.844.85%7,338,068
Nov 19, 20258.588.708.428.468.432.55%2,474,602
Nov 18, 20258.678.748.218.258.22-3.28%5,059,491
Nov 17, 20258.258.628.218.538.504.02%5,211,795
Nov 14, 20258.498.708.188.208.17-3.19%4,162,439
Nov 13, 20258.398.588.188.478.440.36%5,401,822
Nov 12, 20258.298.478.218.448.413.18%3,924,351
Nov 11, 20258.428.458.058.188.15-4.22%4,639,386
Nov 10, 20258.628.908.498.548.51-3.06%5,053,143
Nov 7, 20259.159.248.758.818.78-3.93%5,667,110
Nov 6, 20259.279.308.899.179.14-3.27%6,469,663
Nov 5, 20259.359.509.109.489.451.72%5,924,117
Nov 4, 20259.399.689.229.329.292.76%5,481,581
Nov 3, 20259.209.479.059.079.04-1.20%4,846,298
Oct 31, 20259.209.359.099.189.15-1.50%3,774,850
Oct 30, 20259.269.378.999.329.291.08%4,533,089
Oct 29, 20259.349.379.079.229.19-1.18%3,278,347
Oct 28, 20259.109.369.099.339.304.25%3,725,822
Oct 27, 20258.859.008.788.958.920.11%3,048,784
Oct 24, 20258.708.958.668.948.912.05%3,254,858
Oct 23, 20258.989.098.688.768.73-7.69%5,182,407
Oct 22, 20259.489.819.369.499.46-0.84%3,051,344
Oct 21, 20259.429.659.359.579.541.48%3,620,457
Oct 20, 20259.559.599.279.439.40-2.78%3,110,832
Oct 17, 20259.759.909.529.709.67-0.21%3,846,262
Oct 16, 20259.299.909.209.729.694.18%3,816,512
Oct 15, 20259.209.469.029.339.300.32%3,249,848
Oct 14, 20259.529.599.139.309.271.86%3,375,730
Oct 13, 20259.379.539.119.139.10-5.39%3,589,910