DRIP - Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 3X Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201912.3913.4712.1912.9712.974,945,900
May 23, 201911.9513.0811.9412.9912.996,229,000
May 22, 201910.1511.1310.1111.0811.084,324,700
May 21, 201910.4610.499.869.879.874,083,700
May 20, 201910.4310.7010.2810.6310.633,063,300
May 17, 20199.9210.399.8310.3710.374,351,800
May 16, 20199.749.869.509.669.663,760,000
May 15, 201910.6810.819.9310.0110.014,541,700
May 14, 201910.9310.9710.0810.3610.365,302,500
May 13, 201910.4211.3310.3011.1911.194,824,900
May 10, 201910.4110.9210.0910.2210.224,989,500
May 09, 201910.5010.9210.1310.2710.274,834,300
May 08, 201910.5210.589.7210.2010.205,860,300
May 07, 201910.4310.9610.3910.4710.474,876,500
May 06, 201910.9010.909.9010.0710.075,334,600
May 03, 201910.6810.9010.1410.3010.304,450,600
May 02, 201910.5111.2210.2411.0011.007,016,700
May 01, 20199.2210.129.1010.1210.125,206,800
Apr 30, 20198.749.348.709.219.213,958,400
Apr 29, 20198.909.108.768.968.963,333,700
Apr 26, 20198.749.208.648.898.895,935,000
Apr 25, 20198.058.538.048.528.525,320,400
Apr 24, 20197.588.137.558.138.135,668,200
Apr 23, 20197.637.947.437.707.704,143,900
Apr 22, 20198.128.327.647.647.646,148,600
Apr 18, 20198.238.628.218.608.603,092,200
Apr 17, 20198.108.387.988.318.314,828,800
Apr 16, 20198.258.598.148.218.214,731,300
Apr 15, 20198.228.398.008.388.385,817,900
Apr 12, 20197.958.307.738.088.088,423,900
Apr 11, 20198.709.158.498.968.967,175,400
Apr 10, 20198.788.938.538.618.615,554,500
Apr 09, 20198.629.078.609.009.006,212,100
Apr 08, 20198.548.718.238.518.514,419,000
Apr 05, 20199.569.578.688.688.689,657,900
Apr 04, 201910.2510.439.669.729.725,160,600
Apr 03, 20199.5010.449.4210.2810.285,696,500
Apr 02, 20199.249.709.179.649.644,407,800
Apr 01, 20199.409.629.199.349.344,983,100
Mar 29, 20199.259.809.099.719.714,966,300
Mar 28, 201910.0510.109.599.689.684,910,200
Mar 27, 20199.7810.269.589.859.856,059,800
Mar 26, 20199.9010.049.409.799.796,585,000
Mar 25, 201910.6911.0410.2610.4410.445,955,200
Mar 22, 20199.4710.679.4310.4310.438,530,200
Mar 21, 20199.749.749.149.209.204,583,200
Mar 20, 201910.6110.639.209.609.607,628,800
Mar 19, 20199.9410.659.7810.4810.483,517,000
Mar 19, 20190.036 Dividend
Mar 18, 201910.8610.8810.1210.2210.183,607,100
Mar 15, 201911.0211.0610.7310.9910.953,394,500
Mar 14, 201910.8610.8810.5610.7710.732,621,400
Mar 13, 201911.0911.3110.6610.8410.803,493,300
Mar 12, 201912.2512.2911.5011.5611.523,566,600
Mar 11, 201913.0813.3812.4612.5012.462,479,800
Mar 08, 201912.8313.6712.8113.3813.333,585,200
Mar 07, 201911.4912.2411.4312.0812.042,611,200
Mar 06, 201910.9011.7210.8811.6211.583,106,200
Mar 05, 201910.3511.0110.3310.7010.663,517,500
Mar 04, 201910.3311.0810.1510.4210.384,465,100
Mar 01, 201911.1211.1210.5310.6410.605,580,500
Feb 28, 201910.7911.5410.7211.3511.313,172,500
Feb 27, 201910.7211.1410.2510.9310.894,225,900
Feb 26, 201910.6311.0110.2210.9810.943,087,600
Feb 25, 201910.6410.7010.2410.5210.483,682,700
Feb 22, 201910.3910.6910.0610.4610.423,698,700
Feb 21, 20199.9810.889.8910.7310.696,545,700
Feb 20, 201910.3610.369.789.939.904,689,400
Feb 19, 201910.3410.4510.0210.2710.233,210,300
Feb 15, 201910.6610.7010.1310.1310.093,702,800
Feb 14, 201911.6511.6810.6511.0110.975,269,300
Feb 13, 201912.0912.0911.1111.4411.404,458,500
Feb 12, 201912.0012.4311.5112.2412.202,939,200
Feb 11, 201913.8113.9112.6512.7312.693,315,700
Feb 08, 201912.8314.1312.7313.4013.355,637,300
Feb 07, 201911.6213.0111.5112.8212.775,079,700
Feb 06, 201911.1111.3710.8411.2911.251,874,900
Feb 05, 201910.6311.0110.4310.9510.912,520,700
Feb 04, 201910.9011.2410.4410.5110.472,322,600
Feb 01, 201910.6710.9710.3710.7010.663,459,100
Jan 31, 201910.2811.0610.0810.8610.823,062,200
Jan 30, 201911.0811.3310.3610.3610.323,174,500
Jan 29, 201911.1411.5211.1211.3911.352,177,500
Jan 28, 201911.6911.9411.4111.4911.452,837,700
Jan 25, 201911.3311.3910.6110.9510.913,997,100
Jan 24, 201911.7512.2211.3511.6111.573,069,400
Jan 23, 201910.9012.0410.8711.8211.782,927,100
Jan 22, 201910.3711.2910.3511.2411.203,759,900
Jan 18, 201910.2710.549.9810.009.963,352,000
Jan 17, 201911.0711.2310.4410.5910.553,100,100
Jan 16, 201910.8811.0110.4710.8210.783,487,700
Jan 15, 201911.0311.1310.6610.8410.802,580,300
Jan 14, 201911.7211.7610.9211.2211.183,780,500
Jan 11, 201911.2311.6110.9111.2611.223,034,100
Jan 10, 201911.4511.7910.8310.8910.853,420,400
Jan 09, 201911.3911.8510.8911.0010.964,356,800
Jan 08, 201911.5012.5011.3511.8811.843,897,200
Jan 07, 201913.2413.6311.8512.2112.173,613,500
Jan 04, 201915.1915.5613.5813.6813.632,965,100
Jan 03, 201916.0417.4215.4816.3216.262,777,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...