Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X ETF (DRIP)
NYSEARCA: DRIP · Real-Time Price · USD
4.530
-0.120 (-2.58%)
At close: Apr 28, 2026, 4:00 PM EDT
4.540
+0.010 (0.22%)
After-hours: Apr 28, 2026, 8:00 PM EDT
DRIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.52 | 4.59 | 4.45 | 4.53 | 4.53 | -2.58% | 31,525,596 |
| Apr 27, 2026 | 4.67 | 4.70 | 4.53 | 4.65 | 4.65 | -1.69% | 27,018,640 |
| Apr 24, 2026 | 4.68 | 4.80 | 4.64 | 4.73 | 4.73 | 1.72% | 23,388,344 |
| Apr 23, 2026 | 4.67 | 4.77 | 4.62 | 4.65 | 4.65 | -1.69% | 35,736,799 |
| Apr 22, 2026 | 4.83 | 4.85 | 4.70 | 4.73 | 4.73 | -3.86% | 27,831,770 |
| Apr 21, 2026 | 5.11 | 5.16 | 4.88 | 4.92 | 4.92 | -4.65% | 40,271,891 |
| Apr 20, 2026 | 5.14 | 5.26 | 5.09 | 5.16 | 5.16 | -1.71% | 40,704,253 |
| Apr 17, 2026 | 5.25 | 5.54 | 5.22 | 5.25 | 5.25 | 9.83% | 57,774,947 |
| Apr 16, 2026 | 4.99 | 5.01 | 4.77 | 4.78 | 4.78 | -4.21% | 26,026,945 |
| Apr 15, 2026 | 5.08 | 5.16 | 4.91 | 4.99 | 4.99 | -1.38% | 32,900,237 |
| Apr 14, 2026 | 4.85 | 5.11 | 4.85 | 5.06 | 5.06 | 6.30% | 32,503,949 |
| Apr 13, 2026 | 4.62 | 4.83 | 4.59 | 4.76 | 4.76 | -0.21% | 29,577,345 |
| Apr 10, 2026 | 4.85 | 4.93 | 4.73 | 4.77 | 4.77 | -0.42% | 26,675,068 |
| Apr 9, 2026 | 4.56 | 4.86 | 4.46 | 4.79 | 4.79 | 4.36% | 50,093,491 |
| Apr 8, 2026 | 4.80 | 4.92 | 4.56 | 4.59 | 4.59 | 9.55% | 49,045,808 |
| Apr 7, 2026 | 4.22 | 4.24 | 4.06 | 4.19 | 4.19 | -1.64% | 34,876,162 |
| Apr 6, 2026 | 4.34 | 4.38 | 4.24 | 4.26 | 4.26 | -1.39% | 25,484,393 |
| Apr 2, 2026 | 4.12 | 4.41 | 4.08 | 4.32 | 4.32 | -3.14% | 52,674,911 |
| Apr 1, 2026 | 4.33 | 4.54 | 4.20 | 4.46 | 4.46 | 7.73% | 57,375,413 |
| Mar 31, 2026 | 3.97 | 4.29 | 3.88 | 4.14 | 4.14 | 4.02% | 79,140,528 |
| Mar 30, 2026 | 3.78 | 4.01 | 3.77 | 3.98 | 3.98 | 3.11% | 57,647,751 |
| Mar 27, 2026 | 3.94 | 3.99 | 3.85 | 3.86 | 3.86 | -3.26% | 23,239,201 |
| Mar 26, 2026 | 4.10 | 4.10 | 3.90 | 3.99 | 3.99 | -4.09% | 25,694,326 |
| Mar 25, 2026 | 4.33 | 4.33 | 4.14 | 4.16 | 4.16 | -1.42% | 42,881,560 |
| Mar 24, 2026 | 4.42 | 4.42 | 4.11 | 4.22 | 4.22 | -6.64% | 46,063,302 |
| Mar 23, 2026 | 4.64 | 4.73 | 4.42 | 4.52 | 4.49 | 1.57% | 34,244,834 |
| Mar 20, 2026 | 4.50 | 4.55 | 4.30 | 4.45 | 4.42 | -2.20% | 38,141,208 |
| Mar 19, 2026 | 4.57 | 4.59 | 4.32 | 4.55 | 4.52 | -2.15% | 56,460,191 |
| Mar 18, 2026 | 4.78 | 4.79 | 4.62 | 4.65 | 4.62 | -3.53% | 26,144,974 |
| Mar 17, 2026 | 4.89 | 4.93 | 4.73 | 4.82 | 4.79 | -3.02% | 22,534,725 |
| Mar 16, 2026 | 4.94 | 5.07 | 4.86 | 4.97 | 4.94 | 0.61% | 23,285,878 |
| Mar 13, 2026 | 5.09 | 5.14 | 4.91 | 4.94 | 4.91 | -1.59% | 18,797,254 |
| Mar 12, 2026 | 5.04 | 5.09 | 4.87 | 5.02 | 4.99 | -2.14% | 32,006,879 |
| Mar 11, 2026 | 5.54 | 5.54 | 5.13 | 5.13 | 5.10 | -7.40% | 30,725,886 |
| Mar 10, 2026 | 5.43 | 5.62 | 5.31 | 5.54 | 5.50 | 3.94% | 55,507,850 |
| Mar 9, 2026 | 5.00 | 5.43 | 5.00 | 5.33 | 5.29 | 2.50% | 53,604,491 |
| Mar 6, 2026 | 5.08 | 5.24 | 4.99 | 5.20 | 5.17 | -0.19% | 37,934,486 |
| Mar 5, 2026 | 5.35 | 5.35 | 5.08 | 5.21 | 5.18 | -3.87% | 46,462,358 |
| Mar 4, 2026 | 5.70 | 5.77 | 5.38 | 5.42 | 5.38 | -2.34% | 31,473,184 |
| Mar 3, 2026 | 5.35 | 5.66 | 5.30 | 5.55 | 5.51 | 1.09% | 52,219,360 |
| Mar 2, 2026 | 5.45 | 5.78 | 5.40 | 5.49 | 5.45 | -7.89% | 39,319,076 |
| Feb 27, 2026 | 6.18 | 6.26 | 5.93 | 5.96 | 5.92 | -5.10% | 19,076,378 |
| Feb 26, 2026 | 6.53 | 6.63 | 6.15 | 6.28 | 6.24 | -1.88% | 25,688,515 |
| Feb 25, 2026 | 6.28 | 6.60 | 6.26 | 6.40 | 6.36 | 1.75% | 14,173,015 |
| Feb 24, 2026 | 6.30 | 6.48 | 6.27 | 6.29 | 6.25 | -0.16% | 11,694,655 |
| Feb 23, 2026 | 6.09 | 6.39 | 5.95 | 6.30 | 6.26 | 3.28% | 14,667,595 |
| Feb 20, 2026 | 6.18 | 6.26 | 6.06 | 6.10 | 6.06 | -0.49% | 19,652,167 |
| Feb 19, 2026 | 6.29 | 6.34 | 6.08 | 6.13 | 6.09 | -4.67% | 20,612,975 |
| Feb 18, 2026 | 6.58 | 6.59 | 6.40 | 6.43 | 6.39 | -3.60% | 16,361,862 |
| Feb 17, 2026 | 6.43 | 6.88 | 6.31 | 6.67 | 6.63 | 3.41% | 14,257,869 |
| Feb 13, 2026 | 6.79 | 6.79 | 6.40 | 6.45 | 6.41 | -4.44% | 16,208,212 |
| Feb 12, 2026 | 6.41 | 6.93 | 6.34 | 6.75 | 6.71 | 5.97% | 15,508,025 |
| Feb 11, 2026 | 6.50 | 6.58 | 6.35 | 6.37 | 6.33 | -4.78% | 8,898,627 |
| Feb 10, 2026 | 6.58 | 6.77 | 6.58 | 6.69 | 6.65 | 1.52% | 4,054,813 |
| Feb 9, 2026 | 6.68 | 6.74 | 6.55 | 6.59 | 6.55 | -0.45% | 5,650,947 |
| Feb 6, 2026 | 7.00 | 7.03 | 6.58 | 6.62 | 6.58 | -6.63% | 6,523,064 |
| Feb 5, 2026 | 7.00 | 7.31 | 6.96 | 7.09 | 7.04 | 3.20% | 5,723,897 |
| Feb 4, 2026 | 7.20 | 7.20 | 6.84 | 6.87 | 6.82 | -5.63% | 8,603,943 |
| Feb 3, 2026 | 7.78 | 7.83 | 7.27 | 7.28 | 7.23 | -6.06% | 13,704,578 |
| Feb 2, 2026 | 7.77 | 7.83 | 7.55 | 7.75 | 7.70 | 6.46% | 8,295,797 |
| Jan 30, 2026 | 7.45 | 7.62 | 7.26 | 7.28 | 7.23 | -1.89% | 10,103,274 |
| Jan 29, 2026 | 7.25 | 7.45 | 7.03 | 7.42 | 7.37 | -2.62% | 14,539,844 |
| Jan 28, 2026 | 7.70 | 7.81 | 7.60 | 7.62 | 7.57 | -2.43% | 7,409,941 |
| Jan 27, 2026 | 7.85 | 7.96 | 7.71 | 7.81 | 7.76 | -0.89% | 3,271,584 |
| Jan 26, 2026 | 7.69 | 8.02 | 7.66 | 7.88 | 7.83 | 0.64% | 3,521,061 |
| Jan 23, 2026 | 7.75 | 7.88 | 7.46 | 7.83 | 7.78 | -0.76% | 6,510,582 |
| Jan 22, 2026 | 7.92 | 8.00 | 7.81 | 7.89 | 7.84 | - | 5,931,494 |
| Jan 21, 2026 | 8.16 | 8.20 | 7.68 | 7.89 | 7.84 | -7.29% | 13,295,867 |
| Jan 20, 2026 | 8.28 | 8.61 | 8.18 | 8.51 | 8.45 | 0.83% | 4,213,636 |
| Jan 16, 2026 | 8.43 | 8.57 | 8.42 | 8.44 | 8.38 | - | 4,201,928 |
| Jan 15, 2026 | 8.45 | 8.65 | 8.27 | 8.44 | 8.38 | 2.43% | 11,413,436 |
| Jan 14, 2026 | 8.47 | 8.50 | 7.99 | 8.24 | 8.19 | -3.17% | 9,246,813 |
| Jan 13, 2026 | 8.63 | 8.66 | 8.30 | 8.51 | 8.45 | -3.30% | 9,199,864 |
| Jan 12, 2026 | 8.82 | 8.96 | 8.70 | 8.80 | 8.74 | -0.34% | 5,885,999 |
| Jan 9, 2026 | 8.62 | 8.90 | 8.54 | 8.83 | 8.77 | 1.61% | 6,509,341 |
| Jan 8, 2026 | 9.30 | 9.31 | 8.49 | 8.69 | 8.63 | -7.26% | 8,753,118 |
| Jan 7, 2026 | 9.04 | 9.47 | 8.99 | 9.37 | 9.31 | 2.63% | 7,363,903 |
| Jan 6, 2026 | 8.82 | 9.17 | 8.79 | 9.13 | 9.07 | 3.05% | 8,474,180 |
| Jan 5, 2026 | 8.34 | 9.17 | 8.27 | 8.86 | 8.80 | 2.31% | 15,098,102 |
| Jan 2, 2026 | 9.01 | 9.14 | 8.59 | 8.66 | 8.60 | -4.20% | 4,399,957 |
| Dec 31, 2025 | 8.91 | 9.11 | 8.88 | 9.04 | 8.98 | 2.03% | 3,057,301 |
| Dec 30, 2025 | 8.86 | 8.87 | 8.72 | 8.86 | 8.80 | -1.45% | 3,251,057 |
| Dec 29, 2025 | 9.09 | 9.14 | 8.94 | 8.99 | 8.93 | -2.28% | 2,932,632 |
| Dec 26, 2025 | 9.06 | 9.32 | 9.06 | 9.20 | 9.14 | 1.55% | 1,856,548 |
| Dec 24, 2025 | 9.06 | 9.16 | 9.01 | 9.06 | 9.00 | 1.12% | 1,874,231 |
| Dec 23, 2025 | 9.10 | 9.18 | 8.93 | 8.96 | 8.90 | -2.40% | 3,023,471 |
| Dec 22, 2025 | 9.03 | 9.21 | 8.83 | 9.18 | 9.09 | -1.08% | 4,928,006 |
| Dec 19, 2025 | 9.31 | 9.31 | 9.08 | 9.28 | 9.19 | -0.64% | 3,479,163 |
| Dec 18, 2025 | 8.93 | 9.38 | 8.92 | 9.34 | 9.25 | 4.59% | 5,012,655 |
| Dec 17, 2025 | 9.15 | 9.27 | 8.89 | 8.93 | 8.84 | -4.70% | 5,298,385 |
| Dec 16, 2025 | 8.95 | 9.47 | 8.92 | 9.37 | 9.28 | 7.70% | 6,550,572 |
| Dec 15, 2025 | 8.45 | 8.90 | 8.43 | 8.70 | 8.61 | 2.72% | 5,217,079 |
| Dec 12, 2025 | 8.21 | 8.47 | 8.17 | 8.47 | 8.39 | 1.93% | 5,777,561 |
| Dec 11, 2025 | 8.20 | 8.38 | 8.17 | 8.31 | 8.23 | 3.23% | 3,522,432 |
| Dec 10, 2025 | 8.15 | 8.38 | 8.00 | 8.05 | 7.97 | -0.86% | 3,818,755 |
| Dec 9, 2025 | 8.17 | 8.20 | 8.00 | 8.12 | 8.04 | -0.37% | 3,041,095 |
| Dec 8, 2025 | 7.98 | 8.17 | 7.87 | 8.15 | 8.07 | 3.69% | 4,939,626 |
| Dec 5, 2025 | 7.86 | 7.88 | 7.54 | 7.86 | 7.78 | -0.13% | 3,598,099 |
| Dec 4, 2025 | 7.90 | 7.99 | 7.76 | 7.87 | 7.79 | -0.25% | 2,719,201 |
| Dec 3, 2025 | 8.22 | 8.22 | 7.87 | 7.89 | 7.81 | -5.05% | 3,808,037 |