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

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 201814.4414.5913.5613.5613.561,415,600
Feb 22, 201815.3615.5713.9514.7414.742,007,400
Feb 21, 201814.9615.8414.5015.8415.84921,200
Feb 20, 201814.5014.9714.0714.7614.761,392,800
Feb 16, 201814.7914.7913.9014.6514.651,853,200
Feb 15, 201814.4715.6314.2614.4414.441,394,900
Feb 14, 201817.0117.0714.3814.5214.521,982,000
Feb 13, 201816.3016.5815.8216.3516.351,065,800
Feb 12, 201816.3916.4115.2015.7515.751,728,500
Feb 09, 201816.5919.2616.5216.9816.982,389,000
Feb 08, 201814.9717.1414.7017.1017.102,210,300
Feb 07, 201813.8515.2513.2915.2515.252,066,800
Feb 06, 201815.3715.6113.6813.9513.952,033,600
Feb 05, 201813.7014.8712.9914.5114.512,493,500
Feb 02, 201812.2013.3312.1713.2313.232,877,200
Feb 01, 201811.7712.1611.4311.7711.771,234,800
Jan 31, 201811.7212.2011.5911.9011.901,739,800
Jan 30, 201811.0611.9911.0611.8211.822,891,900
Jan 29, 201810.3310.7510.1910.6910.691,543,300
Jan 26, 201810.1710.3210.0010.1510.15944,500
Jan 25, 20189.4410.349.4410.2210.221,994,000
Jan 24, 20189.509.859.319.649.641,526,100
Jan 23, 20189.409.899.409.569.561,512,600
Jan 22, 201810.4610.509.659.679.671,909,500
Jan 19, 201810.6110.7210.4010.4610.461,480,400
Jan 18, 201810.0310.479.9510.3710.372,028,200
Jan 17, 201810.2010.429.719.989.981,805,500
Jan 16, 20189.7110.259.5710.2210.222,441,000
Jan 12, 201810.0910.109.679.709.701,801,600
Jan 11, 201810.4510.619.579.979.974,271,600
Jan 10, 201810.3610.7310.2610.6810.681,330,600
Jan 09, 201810.4310.6010.2510.5410.541,839,700
Jan 08, 201810.6810.9610.4510.5010.501,149,100
Jan 05, 201810.6210.9310.5910.6810.681,097,800
Jan 04, 201810.5010.9510.3910.4410.441,550,200
Jan 03, 201810.7910.8110.3910.6610.661,671,300
Jan 02, 201811.5511.6510.9510.9610.961,589,600
Dec 29, 201711.3611.8811.3511.8611.861,063,900
Dec 28, 201711.7611.8111.4711.5611.56759,500
Dec 27, 201711.6011.8611.5111.7911.791,268,800
Dec 26, 201712.1612.3011.4811.5411.541,468,700
Dec 22, 201712.4512.7111.9912.3112.311,275,000
Dec 21, 201713.7813.8512.4212.5412.542,296,700
Dec 20, 201714.3714.8313.5913.6413.641,110,500
Dec 19, 201714.6214.8514.1614.7414.74783,600
Dec 18, 201715.3815.4714.5114.8314.83924,800
Dec 15, 201715.1015.7514.9215.6915.69697,200
Dec 14, 201715.1315.3014.5215.3015.30513,400
Dec 13, 201714.1614.9014.1614.8414.84691,600
Dec 12, 201713.5814.5013.5514.4214.421,006,600
Dec 11, 201714.1914.1913.4513.7913.79873,300
Dec 08, 201714.3014.7613.8514.3614.36803,300
Dec 07, 201715.1015.4514.6814.9414.94571,900
Dec 06, 201714.4515.2914.3015.2515.251,118,300
Dec 05, 201713.6514.0313.3513.9913.99555,000
Dec 04, 201713.3713.7212.6213.5913.591,171,100
Dec 01, 201713.4613.7112.5313.0813.081,757,100
Nov 30, 201714.6014.6513.5713.9413.941,668,800
Nov 29, 201715.3615.6414.6815.0615.06717,000
Nov 28, 201715.6515.8615.0915.2615.26574,800
Nov 27, 201714.6615.6014.6615.5815.58644,400
Nov 24, 201714.2514.5714.1614.5014.50281,300
Nov 22, 201714.7515.0014.4614.6214.621,099,400
Nov 21, 201715.2315.6414.8215.3515.35689,300
Nov 20, 201715.3016.0515.2715.5115.51789,500
Nov 17, 201715.5015.6214.8515.0015.00812,800
Nov 16, 201716.0816.4015.6115.9815.981,235,200
Nov 15, 201716.1116.5415.7716.0616.061,492,000
Nov 14, 201714.2115.5214.2115.4615.461,674,000
Nov 13, 201713.3614.0413.2514.0414.041,270,800
Nov 10, 201713.3113.7412.9213.3813.381,350,700
Nov 09, 201713.9514.1013.1713.2613.261,342,700
Nov 08, 201713.4114.1413.2513.8013.801,487,400
Nov 07, 201713.0613.4413.0213.2013.201,155,500
Nov 06, 201714.6114.6113.0213.0613.062,067,300
Nov 03, 201715.5015.8214.5214.8514.851,118,600
Nov 02, 201715.2716.0015.0015.5115.51917,800
Nov 01, 201716.0116.1014.7815.0115.012,018,200
Oct 31, 201717.3017.5716.2716.4316.43871,600
Oct 30, 201717.7217.7616.8817.2417.241,018,600
Oct 27, 201719.8220.2317.7717.8617.861,348,800
Oct 26, 201719.9620.9819.6019.6419.64616,300
Oct 25, 201719.6020.6819.4519.9519.95660,800
Oct 24, 201719.0019.8018.8019.4219.42655,400
Oct 23, 201717.9119.4517.8819.4519.45631,300
Oct 20, 201718.3018.5817.9818.1918.19553,900
Oct 19, 201718.5218.7218.0818.4518.45535,700
Oct 18, 201717.4518.0517.0418.0518.05605,700
Oct 17, 201717.6318.1517.2817.5917.59559,600
Oct 16, 201717.1517.8017.0717.6217.62892,900
Oct 13, 201717.1517.7316.9517.7217.72904,900
Oct 12, 201717.9118.3617.4717.7417.74846,600
Oct 11, 201717.5518.1117.2717.3117.31463,500
Oct 10, 201717.0017.6916.7317.6517.65779,500
Oct 09, 201717.5317.9217.3517.5517.55362,200
Oct 06, 201717.3317.8417.0217.7217.721,135,700
Oct 05, 201716.9716.9716.3616.6216.62754,200
Oct 04, 201716.6617.2716.3717.0417.041,112,900
Oct 03, 201716.8017.0816.5716.7616.76650,600
Oct 02, 201717.8418.2216.6916.7016.701,632,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...