UK markets closed

Direxion Dly S&P Oil&Gs Ex&Prd Br 3X ETF (DRIP)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.18-0.15 (-1.61%)
At close: 04:00PM EDT
9.18 0.00 (0.00%)
After hours: 07:56PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20249.279.419.139.189.181,393,816
02 May 20249.319.489.189.339.331,581,500
01 May 20249.129.609.039.469.462,116,900
30 Apr 20248.439.068.429.059.051,435,900
29 Apr 20248.468.488.318.348.34755,300
26 Apr 20248.538.678.428.448.44981,100
25 Apr 20248.588.728.418.448.441,143,800
24 Apr 20248.628.758.508.528.52976,500
23 Apr 20248.788.908.538.618.611,636,700
22 Apr 20248.919.078.568.708.701,245,000
19 Apr 20249.089.098.718.868.861,891,400
18 Apr 20248.829.108.779.039.031,704,900
17 Apr 20248.728.958.598.878.871,572,300
16 Apr 20248.708.978.638.728.721,455,900
15 Apr 20248.278.638.208.598.591,431,300
12 Apr 20248.038.417.868.318.312,155,700
11 Apr 20248.018.327.988.158.151,492,700
10 Apr 20248.238.278.028.068.061,681,100
09 Apr 20248.068.247.998.108.101,098,800
08 Apr 20248.058.187.968.128.12895,400
05 Apr 20248.108.267.988.038.031,379,200
04 Apr 20248.128.248.068.178.171,340,600
03 Apr 20248.328.358.148.168.161,457,600
02 Apr 20248.418.568.328.388.381,196,100
01 Apr 20248.558.758.478.508.501,490,500
28 Mar 20248.798.828.578.628.621,475,800
27 Mar 20249.199.238.868.878.871,445,300
26 Mar 20248.869.148.819.149.141,170,700
25 Mar 20249.039.038.808.918.911,356,100
22 Mar 20249.029.188.969.139.131,016,600
21 Mar 20249.049.138.949.009.001,197,100
20 Mar 20249.349.379.029.059.051,443,800
19 Mar 20249.539.539.199.199.191,396,000
19 Mar 20240.177 Dividend
18 Mar 20249.559.789.549.659.471,006,600
15 Mar 20249.829.829.509.659.471,250,800
14 Mar 20249.739.909.659.759.57994,500
13 Mar 202410.0910.109.669.829.641,639,200
12 Mar 202410.2310.4410.1710.2810.091,023,800
11 Mar 202410.5010.6410.2410.2610.071,283,500
08 Mar 202410.4510.4810.2310.3810.191,333,900
07 Mar 202410.5310.5910.2610.4610.271,526,400
06 Mar 202410.3710.6910.3410.5810.391,434,200
05 Mar 202410.7710.8010.4110.6110.421,474,000
04 Mar 202410.4010.6910.3010.6710.471,376,400
01 Mar 202410.5910.6010.3410.4810.291,844,300
29 Feb 202410.9110.9610.6510.7710.571,784,500
28 Feb 202410.7711.0610.6510.9510.751,530,600
27 Feb 202410.8010.9310.6810.8010.601,401,600
26 Feb 202411.0111.1510.7310.8810.681,214,300
23 Feb 202411.0711.2910.8810.9610.761,677,900
22 Feb 202411.0211.1710.7710.8510.651,786,000
21 Feb 202411.3311.3310.6510.7910.592,592,100
20 Feb 202411.1611.5111.1611.4311.221,568,600
16 Feb 202411.0611.2810.9011.0910.891,681,500
15 Feb 202411.8711.9110.9911.1110.912,482,100
14 Feb 202411.8212.1911.6811.9311.712,265,600
13 Feb 202411.7512.1811.7212.0211.801,537,000
12 Feb 202412.0012.0011.4711.6111.401,864,300
09 Feb 202411.8212.1111.7312.0511.831,202,400
08 Feb 202412.1312.1711.7611.8311.611,447,600
07 Feb 202412.1912.4512.0712.1211.901,106,800
06 Feb 202412.5012.5912.0412.3512.121,662,700
05 Feb 202412.5312.9112.3912.5512.321,776,000
02 Feb 202412.1512.5512.1412.4012.171,855,200
01 Feb 202411.8112.4211.6812.1311.912,419,100
31 Jan 202411.4311.9711.3511.9611.741,924,800
30 Jan 202411.9812.0411.3511.3811.171,345,200
29 Jan 202411.8312.1611.7811.7811.56934,500
26 Jan 202411.9112.2211.7811.8111.591,541,300
25 Jan 202412.2012.4411.9411.9511.731,670,400
24 Jan 202412.5012.6212.2712.3612.131,313,600
23 Jan 202412.7912.8612.4712.6812.45991,200
22 Jan 202412.9313.0712.6112.7112.481,335,600
19 Jan 202412.8613.1812.8312.8412.601,665,300
18 Jan 202412.7713.1912.7712.8812.641,510,700
17 Jan 202412.8912.9812.6412.8812.641,553,900
16 Jan 202412.0012.5911.9012.5812.351,638,600
12 Jan 202411.7412.0111.6311.8511.631,501,000
11 Jan 202412.0812.2911.9412.1611.941,667,500
10 Jan 202411.7812.2911.7812.1411.921,824,600
09 Jan 202411.4812.0311.4411.8211.601,409,300
08 Jan 202411.7812.1011.5311.5611.351,768,000
05 Jan 202411.3111.6111.2311.3511.141,487,800
04 Jan 202410.7711.4510.6911.4411.231,617,900
03 Jan 202411.1811.3110.7810.9210.721,504,900
02 Jan 202411.1411.2410.8011.1410.941,571,500
29 Dec 202311.0611.3110.9911.2911.081,388,600
28 Dec 202310.7811.1010.7011.0910.891,768,900
27 Dec 202310.6110.8010.5310.7110.511,304,000
26 Dec 202310.7710.8610.5110.6110.421,089,800
22 Dec 202310.8811.0310.7410.9610.761,019,400
21 Dec 202311.2111.3110.9911.0110.811,181,400
21 Dec 20230.089 Dividend
20 Dec 202310.9311.3510.7911.3411.042,245,700
19 Dec 202311.2711.4311.0011.0010.711,274,400
18 Dec 202311.1511.3010.9311.2911.001,616,300
15 Dec 202311.4611.8211.4211.5911.291,463,700
14 Dec 202311.9111.9311.4011.4611.162,065,000
13 Dec 202312.9413.0212.3012.3212.002,221,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...