Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X ETF (DRIP)
NYSEARCA: DRIP · Real-Time Price · USD
5.31
+0.01 (0.19%)
Jun 26, 2026, 4:00 PM EDT - Market closed
DRIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.34 | 5.39 | 5.22 | 5.31 | 5.31 | 0.19% | 34,006,143 |
| Jun 25, 2026 | 5.48 | 5.54 | 5.27 | 5.30 | 5.30 | -2.21% | 35,339,693 |
| Jun 24, 2026 | 5.48 | 5.60 | 5.37 | 5.42 | 5.42 | 2.65% | 39,060,435 |
| Jun 23, 2026 | 5.35 | 5.41 | 5.23 | 5.28 | 5.28 | -0.25% | 31,775,484 |
| Jun 22, 2026 | 5.41 | 5.55 | 5.32 | 5.33 | 5.29 | -3.09% | 35,940,135 |
| Jun 18, 2026 | 5.44 | 5.62 | 5.44 | 5.50 | 5.46 | 3.00% | 44,286,361 |
| Jun 17, 2026 | 5.28 | 5.37 | 5.17 | 5.34 | 5.30 | 2.30% | 52,925,527 |
| Jun 16, 2026 | 5.29 | 5.33 | 5.17 | 5.22 | 5.18 | 1.56% | 38,065,834 |
| Jun 15, 2026 | 5.16 | 5.19 | 5.03 | 5.14 | 5.10 | 8.44% | 44,485,471 |
| Jun 12, 2026 | 4.93 | 4.97 | 4.63 | 4.74 | 4.71 | -2.47% | 48,118,030 |
| Jun 11, 2026 | 4.50 | 4.87 | 4.47 | 4.86 | 4.83 | 5.65% | 61,224,657 |
| Jun 10, 2026 | 4.76 | 4.76 | 4.45 | 4.60 | 4.57 | -4.76% | 39,031,809 |
| Jun 9, 2026 | 4.67 | 4.97 | 4.65 | 4.83 | 4.80 | 5.00% | 38,880,381 |
| Jun 8, 2026 | 4.63 | 4.63 | 4.47 | 4.60 | 4.57 | -2.95% | 33,576,883 |
| Jun 5, 2026 | 4.48 | 4.74 | 4.48 | 4.74 | 4.71 | 6.28% | 37,025,647 |
| Jun 4, 2026 | 4.53 | 4.59 | 4.43 | 4.46 | 4.43 | 0.22% | 19,865,002 |
| Jun 3, 2026 | 4.52 | 4.59 | 4.35 | 4.45 | 4.42 | -3.05% | 35,209,412 |
| Jun 2, 2026 | 4.67 | 4.69 | 4.52 | 4.59 | 4.56 | -0.86% | 30,955,877 |
| Jun 1, 2026 | 4.70 | 4.71 | 4.47 | 4.63 | 4.60 | -4.93% | 31,759,680 |
| May 29, 2026 | 4.85 | 4.99 | 4.81 | 4.87 | 4.84 | 1.46% | 27,912,816 |
| May 28, 2026 | 4.79 | 4.92 | 4.73 | 4.80 | 4.77 | -2.24% | 30,246,829 |
| May 27, 2026 | 4.91 | 4.98 | 4.77 | 4.91 | 4.88 | 3.59% | 29,268,034 |
| May 26, 2026 | 4.56 | 4.75 | 4.43 | 4.74 | 4.71 | 6.76% | 28,929,305 |
| May 22, 2026 | 4.54 | 4.56 | 4.41 | 4.44 | 4.41 | -1.11% | 18,223,585 |
| May 21, 2026 | 4.19 | 4.57 | 4.14 | 4.49 | 4.46 | 4.18% | 46,277,498 |
| May 20, 2026 | 4.17 | 4.37 | 4.06 | 4.31 | 4.28 | 4.61% | 45,189,752 |
| May 19, 2026 | 4.17 | 4.27 | 4.10 | 4.12 | 4.09 | -2.83% | 27,551,284 |
| May 18, 2026 | 4.38 | 4.46 | 4.15 | 4.24 | 4.21 | -2.08% | 29,420,488 |
| May 15, 2026 | 4.51 | 4.52 | 4.33 | 4.33 | 4.30 | -5.87% | 21,728,889 |
| May 14, 2026 | 4.67 | 4.70 | 4.54 | 4.60 | 4.57 | -1.08% | 22,211,659 |
| May 13, 2026 | 4.56 | 4.74 | 4.53 | 4.65 | 4.62 | 1.97% | 24,379,272 |
| May 12, 2026 | 4.53 | 4.66 | 4.50 | 4.56 | 4.53 | -1.51% | 27,677,941 |
| May 11, 2026 | 4.68 | 4.73 | 4.59 | 4.63 | 4.60 | -4.34% | 32,241,927 |
| May 8, 2026 | 4.79 | 4.91 | 4.71 | 4.84 | 4.81 | 1.47% | 22,398,309 |
| May 7, 2026 | 4.78 | 4.98 | 4.74 | 4.77 | 4.74 | 3.70% | 37,635,998 |
| May 6, 2026 | 4.45 | 4.61 | 4.39 | 4.60 | 4.57 | 12.75% | 42,361,346 |
| May 5, 2026 | 4.12 | 4.17 | 4.03 | 4.08 | 4.05 | 0.49% | 23,942,710 |
| May 4, 2026 | 4.26 | 4.31 | 4.06 | 4.06 | 4.03 | -4.92% | 32,973,445 |
| May 1, 2026 | 4.28 | 4.46 | 4.22 | 4.27 | 4.24 | 1.91% | 31,969,705 |
| Apr 30, 2026 | 4.39 | 4.45 | 4.18 | 4.19 | 4.16 | -0.95% | 39,540,554 |
| Apr 29, 2026 | 4.40 | 4.43 | 4.21 | 4.23 | 4.20 | -6.62% | 57,630,083 |
| Apr 28, 2026 | 4.52 | 4.59 | 4.45 | 4.53 | 4.50 | -2.58% | 31,580,900 |
| Apr 27, 2026 | 4.67 | 4.70 | 4.53 | 4.65 | 4.62 | -1.69% | 27,036,308 |
| Apr 24, 2026 | 4.68 | 4.80 | 4.64 | 4.73 | 4.70 | 1.72% | 23,414,934 |
| Apr 23, 2026 | 4.67 | 4.77 | 4.62 | 4.65 | 4.62 | -1.69% | 35,833,068 |
| Apr 22, 2026 | 4.83 | 4.85 | 4.70 | 4.73 | 4.70 | -3.86% | 27,978,462 |
| Apr 21, 2026 | 5.11 | 5.16 | 4.88 | 4.92 | 4.89 | -4.65% | 40,456,751 |
| Apr 20, 2026 | 5.14 | 5.26 | 5.09 | 5.16 | 5.12 | -1.71% | 40,720,640 |
| Apr 17, 2026 | 5.25 | 5.54 | 5.22 | 5.25 | 5.21 | 9.83% | 57,863,409 |
| Apr 16, 2026 | 4.99 | 5.01 | 4.77 | 4.78 | 4.75 | -4.21% | 26,048,741 |
| Apr 15, 2026 | 5.08 | 5.16 | 4.91 | 4.99 | 4.96 | -1.38% | 32,934,254 |
| Apr 14, 2026 | 4.85 | 5.11 | 4.85 | 5.06 | 5.03 | 6.30% | 32,541,904 |
| Apr 13, 2026 | 4.62 | 4.83 | 4.59 | 4.76 | 4.73 | -0.21% | 29,644,103 |
| Apr 10, 2026 | 4.85 | 4.93 | 4.73 | 4.77 | 4.74 | -0.42% | 26,706,824 |
| Apr 9, 2026 | 4.56 | 4.86 | 4.46 | 4.79 | 4.76 | 4.36% | 50,250,326 |
| Apr 8, 2026 | 4.80 | 4.92 | 4.56 | 4.59 | 4.56 | 9.55% | 49,249,766 |
| Apr 7, 2026 | 4.22 | 4.24 | 4.06 | 4.19 | 4.16 | -1.64% | 36,907,817 |
| Apr 6, 2026 | 4.34 | 4.38 | 4.24 | 4.26 | 4.23 | -1.39% | 25,523,361 |
| Apr 2, 2026 | 4.12 | 4.41 | 4.08 | 4.32 | 4.29 | -3.14% | 52,735,189 |
| Apr 1, 2026 | 4.33 | 4.54 | 4.20 | 4.46 | 4.43 | 7.73% | 57,434,766 |
| Mar 31, 2026 | 3.97 | 4.29 | 3.88 | 4.14 | 4.11 | 4.02% | 79,221,963 |
| Mar 30, 2026 | 3.78 | 4.01 | 3.77 | 3.98 | 3.95 | 3.11% | 57,715,258 |
| Mar 27, 2026 | 3.94 | 3.99 | 3.85 | 3.86 | 3.83 | -3.26% | 23,323,513 |
| Mar 26, 2026 | 4.10 | 4.10 | 3.90 | 3.99 | 3.96 | -4.09% | 25,750,909 |
| Mar 25, 2026 | 4.33 | 4.33 | 4.14 | 4.16 | 4.13 | -1.42% | 42,936,482 |
| Mar 24, 2026 | 4.42 | 4.42 | 4.11 | 4.22 | 4.19 | -6.06% | 46,063,302 |
| Mar 23, 2026 | 4.64 | 4.73 | 4.42 | 4.52 | 4.46 | 1.57% | 34,244,834 |
| Mar 20, 2026 | 4.50 | 4.55 | 4.30 | 4.45 | 4.39 | -2.20% | 38,141,208 |
| Mar 19, 2026 | 4.57 | 4.59 | 4.32 | 4.55 | 4.49 | -2.15% | 56,460,191 |
| Mar 18, 2026 | 4.78 | 4.79 | 4.62 | 4.65 | 4.59 | -3.53% | 26,144,974 |
| Mar 17, 2026 | 4.89 | 4.93 | 4.73 | 4.82 | 4.76 | -3.02% | 22,534,725 |
| Mar 16, 2026 | 4.94 | 5.07 | 4.86 | 4.97 | 4.91 | 0.61% | 23,285,878 |
| Mar 13, 2026 | 5.09 | 5.14 | 4.91 | 4.94 | 4.88 | -1.59% | 18,797,254 |
| Mar 12, 2026 | 5.04 | 5.09 | 4.87 | 5.02 | 4.95 | -2.14% | 32,006,879 |
| Mar 11, 2026 | 5.54 | 5.54 | 5.13 | 5.13 | 5.06 | -7.40% | 30,725,886 |
| Mar 10, 2026 | 5.43 | 5.62 | 5.31 | 5.54 | 5.47 | 3.94% | 55,507,850 |
| Mar 9, 2026 | 5.00 | 5.43 | 5.00 | 5.33 | 5.26 | 2.50% | 53,604,491 |
| Mar 6, 2026 | 5.08 | 5.24 | 4.99 | 5.20 | 5.13 | -0.19% | 37,934,486 |
| Mar 5, 2026 | 5.35 | 5.35 | 5.08 | 5.21 | 5.14 | -3.87% | 46,462,358 |
| Mar 4, 2026 | 5.70 | 5.77 | 5.38 | 5.42 | 5.35 | -2.34% | 31,473,184 |
| Mar 3, 2026 | 5.35 | 5.66 | 5.30 | 5.55 | 5.48 | 1.09% | 52,219,360 |
| Mar 2, 2026 | 5.45 | 5.78 | 5.40 | 5.49 | 5.42 | -7.89% | 39,319,076 |
| Feb 27, 2026 | 6.18 | 6.26 | 5.93 | 5.96 | 5.88 | -5.10% | 19,076,378 |
| Feb 26, 2026 | 6.53 | 6.63 | 6.15 | 6.28 | 6.20 | -1.87% | 25,688,515 |
| Feb 25, 2026 | 6.28 | 6.60 | 6.26 | 6.40 | 6.32 | 1.75% | 14,173,015 |
| Feb 24, 2026 | 6.30 | 6.48 | 6.27 | 6.29 | 6.21 | -0.16% | 11,694,655 |
| Feb 23, 2026 | 6.09 | 6.39 | 5.95 | 6.30 | 6.22 | 3.28% | 14,667,595 |
| Feb 20, 2026 | 6.18 | 6.26 | 6.06 | 6.10 | 6.02 | -0.49% | 19,652,167 |
| Feb 19, 2026 | 6.29 | 6.34 | 6.08 | 6.13 | 6.05 | -4.67% | 20,612,975 |
| Feb 18, 2026 | 6.58 | 6.59 | 6.40 | 6.43 | 6.35 | -3.60% | 16,361,862 |
| Feb 17, 2026 | 6.43 | 6.88 | 6.31 | 6.67 | 6.58 | 3.41% | 14,257,869 |
| Feb 13, 2026 | 6.79 | 6.79 | 6.40 | 6.45 | 6.37 | -4.44% | 16,208,212 |
| Feb 12, 2026 | 6.41 | 6.93 | 6.34 | 6.75 | 6.66 | 5.97% | 15,508,025 |
| Feb 11, 2026 | 6.50 | 6.58 | 6.35 | 6.37 | 6.29 | -4.78% | 8,898,627 |
| Feb 10, 2026 | 6.58 | 6.77 | 6.58 | 6.69 | 6.60 | 1.52% | 4,054,813 |
| Feb 9, 2026 | 6.68 | 6.74 | 6.55 | 6.59 | 6.50 | -0.45% | 5,650,947 |
| Feb 6, 2026 | 7.00 | 7.03 | 6.58 | 6.62 | 6.53 | -6.63% | 6,523,064 |
| Feb 5, 2026 | 7.00 | 7.31 | 6.96 | 7.09 | 7.00 | 3.20% | 5,723,897 |
| Feb 4, 2026 | 7.20 | 7.20 | 6.84 | 6.87 | 6.78 | -5.63% | 8,603,943 |
| Feb 3, 2026 | 7.78 | 7.83 | 7.27 | 7.28 | 7.19 | -6.06% | 13,704,578 |