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

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 20185.916.215.916.076.074,140,200
Jul 19, 20186.166.185.915.985.984,584,900
Jul 18, 20186.246.556.036.096.097,056,400
Jul 17, 20186.246.355.996.146.144,684,500
Jul 16, 20186.066.395.896.146.146,898,500
Jul 13, 20185.825.855.565.795.794,498,800
Jul 12, 20185.656.005.615.825.826,971,500
Jul 11, 20185.495.895.285.745.7412,159,500
Jul 10, 20185.165.414.975.325.327,172,600
Jul 09, 20185.665.675.285.305.309,381,900
Jul 06, 20186.186.245.705.755.758,606,300
Jul 05, 20185.936.215.856.076.075,022,700
Jul 03, 20185.916.165.706.046.047,081,000
Jul 02, 20186.046.396.046.256.258,049,600
Jun 29, 20185.855.945.585.895.895,879,800
Jun 28, 20185.876.165.815.965.966,961,300
Jun 27, 20185.995.995.565.925.9210,955,900
Jun 26, 20186.526.716.096.166.167,668,000
Jun 25, 20186.186.736.126.646.647,480,800
Jun 22, 20186.076.245.926.156.159,407,800
Jun 21, 20186.526.886.416.816.816,273,500
Jun 20, 20186.426.696.276.316.316,876,800
Jun 19, 20187.157.226.606.656.654,926,700
Jun 19, 20180.007 Dividend
Jun 18, 20187.297.326.556.846.836,151,800
Jun 15, 20186.937.376.867.357.345,017,600
Jun 14, 20186.406.796.286.776.763,828,700
Jun 13, 20186.556.706.396.526.514,976,500
Jun 12, 20186.456.606.276.526.514,115,700
Jun 11, 20186.696.696.326.456.444,401,600
Jun 08, 20186.506.826.446.586.575,949,400
Jun 07, 20186.906.936.396.476.465,447,600
Jun 06, 20186.997.286.877.057.043,710,600
Jun 05, 20187.207.316.877.077.065,118,400
Jun 04, 20186.467.146.387.027.015,489,300
Jun 01, 20186.526.776.306.566.554,125,000
May 31, 20186.576.576.096.536.525,626,700
May 30, 20187.037.066.306.356.347,115,400
May 29, 20187.527.547.037.207.195,134,500
May 25, 20187.147.657.137.277.2610,282,300
May 24, 20186.706.816.466.626.615,014,200
May 23, 20186.366.706.256.366.357,052,300
May 22, 20185.776.345.596.256.248,041,500
May 21, 20186.136.195.825.845.834,091,500
May 18, 20186.206.336.076.276.263,352,000
May 17, 20186.606.606.056.096.086,997,000
May 16, 20186.917.046.676.726.713,959,900
May 15, 20186.967.196.826.876.863,473,600
May 14, 20187.127.126.896.936.923,421,400
May 11, 20187.077.286.967.227.213,683,600
May 10, 20187.087.276.947.047.034,513,500
May 09, 20187.217.236.787.147.137,566,200
May 08, 20188.078.677.557.557.546,944,200
May 07, 20187.998.087.358.048.036,459,000
May 04, 20188.678.748.128.218.203,503,400
May 03, 20188.418.908.348.668.654,791,100
May 02, 20188.568.568.038.258.244,331,900
May 01, 20188.588.848.428.488.472,959,400
Apr 30, 20188.748.768.118.388.374,211,800
Apr 27, 20188.328.728.308.668.653,012,300
Apr 26, 20188.398.648.198.238.224,212,800
Apr 25, 20188.959.158.518.568.553,463,700
Apr 24, 20188.559.128.258.888.874,875,900
Apr 23, 20188.949.168.568.598.583,732,200
Apr 20, 20188.869.098.628.768.754,137,700
Apr 19, 20188.548.838.358.668.654,393,300
Apr 18, 20189.179.178.258.628.616,325,000
Apr 17, 20189.679.869.369.489.472,747,900
Apr 16, 20189.9210.179.519.689.673,555,900
Apr 13, 201810.2510.329.679.919.903,324,700
Apr 12, 201810.4910.8010.2410.4210.412,530,300
Apr 11, 201810.9011.0310.1510.3710.363,946,400
Apr 10, 201811.8511.9210.6510.9810.977,473,000
Apr 09, 201812.1212.5711.8912.5312.522,044,900
Apr 06, 201811.9213.2311.7112.5912.584,858,400
Apr 05, 201812.6512.6511.4011.6311.625,419,900
Apr 04, 201813.5313.7412.7312.7512.741,583,100
Apr 03, 201813.2113.9712.7212.7712.761,932,200
Apr 02, 201812.5314.1612.4613.4313.423,865,500
Mar 29, 201813.3313.3312.0712.2612.252,399,400
Mar 28, 201812.8913.5212.5513.3413.331,265,900
Mar 27, 201812.1713.3112.0613.0713.061,740,900
Mar 26, 201812.5013.2112.1812.2212.211,297,600
Mar 23, 201812.5013.0211.7712.9512.941,893,800
Mar 22, 201812.5512.9112.2712.8612.852,292,400
Mar 21, 201813.4913.6511.9512.1512.143,957,600
Mar 20, 201814.2214.2213.5013.8713.861,032,600
Mar 20, 20180.019 Dividend
Mar 19, 201813.6714.8113.6714.5014.471,608,800
Mar 16, 201813.9914.2513.2413.5013.471,326,000
Mar 15, 201813.3914.2613.0114.0514.021,629,600
Mar 14, 201813.1813.5913.0413.4613.431,170,400
Mar 13, 201813.0113.5012.7413.3513.322,062,400
Mar 12, 201813.2713.5812.8213.1413.111,583,200
Mar 09, 201813.5713.7213.1313.2313.201,489,000
Mar 08, 201813.8914.4913.8014.1214.091,036,400
Mar 07, 201814.0014.4113.3314.0614.031,805,600
Mar 06, 201813.0213.7412.9413.6413.611,416,600
Mar 05, 201814.2814.3412.9813.2713.241,467,000
Mar 02, 201815.4815.8213.9514.0113.981,382,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...