NYSEArca - Nasdaq Real Time Price
USD
Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares (DRIP)
28.83
-1.29
(-4.28%)
At close: October 30 at 4:00:00 PM EDT
28.93
+0.09
(+0.33%)
After hours: October 30 at 7:59:54 PM EDT
Trade DRIP on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
29.66
29.80
28.79
28.83
28.83
1,459,500
Oct 29, 2026
29.62
30.58
29.50
30.12
30.12
911,100
Oct 28, 2026
29.40
30.12
29.30
29.83
29.83
851,200
Oct 27, 2026
28.98
30.22
28.57
29.93
29.93
1,528,000
Oct 26, 2026
29.91
29.91
28.23
28.62
28.62
2,679,400
Oct 23, 2026
30.64
30.93
28.91
29.49
29.49
1,578,400
Oct 22, 2026
29.89
32.14
29.80
31.00
31.00
1,147,900
Oct 21, 2026
30.23
30.90
29.84
30.37
30.37
779,800
Oct 20, 2026
29.65
31.18
29.55
30.07
30.07
905,000
Oct 19, 2026
30.39
30.39
29.35
30.18
30.18
666,600
Oct 16, 2026
31.16
31.49
29.87
29.91
29.91
797,800
Oct 15, 2026
30.79
31.97
30.72
31.65
31.65
671,200
Oct 14, 2026
29.92
30.89
29.82
30.72
30.72
615,500
Oct 13, 2026
31.56
31.67
30.06
30.15
30.15
948,200
Oct 12, 2026
31.96
32.33
31.45
32.00
32.00
565,600
Oct 9, 2026
32.51
33.02
31.56
32.89
32.89
881,500
Oct 8, 2026
32.81
33.04
32.06
32.23
32.23
1,053,300
Oct 7, 2026
33.60
34.69
33.00
34.16
34.16
612,500
Oct 6, 2026
34.79
35.03
33.71
33.96
33.96
721,500
Oct 5, 2026
35.35
36.22
33.72
34.38
34.38
773,700
Oct 2, 2026
36.25
36.50
35.07
35.27
35.27
849,600
Oct 1, 2026
37.65
38.00
35.40
35.52
35.52
1,148,800
Sep 30, 2026
37.31
37.65
36.48
37.58
37.58
507,100
Sep 29, 2026
38.36
38.60
37.41
37.85
37.85
635,300
Sep 28, 2026
35.76
37.28
35.76
37.24
37.24
529,600
Sep 25, 2026
36.67
37.34
36.36
36.61
36.61
970,900
Sep 24, 2026
35.67
36.15
34.61
35.63
35.63
739,600
Sep 23, 2026
36.00
36.44
35.22
36.09
36.09
1,142,300
Sep 22, 2026
0.273
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
36.46
36.82
35.03
36.58
36.58
910,000
Sep 21, 2026
34.49
35.77
34.17
35.62
35.35
826,600
Sep 18, 2026
33.03
33.81
32.94
33.71
33.45
647,100
Sep 17, 2026
34.02
34.22
32.96
33.14
32.89
560,800
Sep 16, 2026
32.02
33.72
32.00
33.37
33.11
1,267,600
Sep 15, 2026
32.62
32.62
30.52
30.91
30.67
1,191,200
Sep 14, 2026
31.39
33.18
31.09
33.10
32.85
1,604,700
Sep 11, 2026
32.90
32.90
31.58
32.37
32.12
1,017,200
Sep 10, 2026
31.55
33.28
31.46
32.40
32.15
917,700
Sep 9, 2026
32.16
32.91
32.04
32.57
32.32
555,500
Sep 8, 2026
33.00
33.28
32.17
32.80
32.55
779,100
Sep 4, 2026
33.85
34.87
33.67
33.93
33.67
526,200
Sep 3, 2026
33.07
33.62
32.64
33.39
33.13
751,700
Sep 2, 2026
33.66
33.69
32.53
33.10
32.84
983,100
Sep 1, 2026
33.50
34.47
33.24
33.27
33.02
853,900
Aug 31, 2026
34.29
35.86
33.74
34.63
34.36
649,600
Aug 28, 2026
35.90
36.31
35.25
35.80
35.53
611,000
Aug 27, 2026
36.36
37.33
35.63
35.92
35.64
641,200
Aug 26, 2026
37.77
37.97
35.57
36.27
35.99
1,167,100
Aug 25, 2026
36.82
37.00
36.07
36.99
36.71
661,200
Aug 24, 2026
34.97
36.34
34.48
35.62
35.35
823,900
Aug 21, 2026
34.98
35.17
34.00
34.45
34.19
393,500
Aug 20, 2026
34.61
35.49
33.76
35.19
34.92
702,700
Aug 19, 2026
35.57
35.92
35.03
35.57
35.30
537,000
Aug 18, 2026
35.84
37.10
35.78
35.99
35.71
764,500
Aug 17, 2026
37.63
38.15
36.71
36.79
36.51
725,300
Aug 14, 2026
38.15
38.54
37.14
37.97
37.68
567,700
Aug 13, 2026
39.61
40.20
38.43
38.51
38.21
744,900
Aug 12, 2026
38.92
39.44
38.46
38.79
38.49
843,000
Aug 11, 2026
40.33
40.42
38.59
38.84
38.54
861,100
Aug 10, 2026
43.51
43.66
39.76
39.96
39.65
866,300
Aug 7, 2026
45.26
46.15
43.78
45.10
44.75
269,000
Aug 6, 2026
43.89
45.60
43.45
44.66
44.32
390,500
Aug 5, 2026
42.16
45.75
41.88
45.66
45.31
409,000
Aug 4, 2026
42.54
43.86
41.77
42.36
42.04
497,500
Aug 3, 2026
41.89
42.22
40.17
41.27
40.95
431,900
Jul 31, 2026
40.61
41.62
39.79
39.84
39.53
224,400
Jul 30, 2026
43.24
43.40
40.86
41.05
40.74
195,800
Jul 29, 2026
42.91
43.35
42.12
42.33
42.01
421,400
Jul 28, 2026
43.65
45.95
43.24
45.41
45.06
353,700
Jul 27, 2026
43.66
44.16
42.61
44.00
43.66
454,200
Jul 24, 2026
40.94
41.84
40.00
41.59
41.27
478,100
Jul 23, 2026
38.80
41.02
38.77
40.92
40.61
546,900
Jul 22, 2026
40.63
41.11
39.80
40.49
40.18
468,100
Jul 21, 2026
43.18
43.34
41.74
41.80
41.48
483,100
Jul 20, 2026
44.05
44.31
42.67
43.72
43.38
421,700
Jul 17, 2026
44.36
44.91
43.28
43.56
43.23
472,700
Jul 16, 2026
46.01
46.14
44.69
45.61
45.26
326,100
Jul 15, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
45.83
47.85
45.65
46.48
46.12
514,000
Jul 14, 2026
45.70
47.30
45.30
46.00
45.65
2,781,600
Jul 13, 2026
48.65
48.65
45.70
46.30
45.95
3,325,320
Jul 10, 2026
49.60
51.90
49.30
50.50
50.11
2,827,880
Jul 9, 2026
48.90
50.27
48.85
49.80
49.42
2,763,990
Jul 8, 2026
49.30
50.50
47.50
48.40
48.03
4,188,530
Jul 7, 2026
53.00
53.51
50.71
51.30
50.91
3,740,200
Jul 6, 2026
53.70
54.00
52.80
53.60
53.19
2,272,500
Jul 2, 2026
53.60
54.00
51.80
53.20
52.79
3,301,460
Jul 1, 2026
53.60
54.35
52.35
53.90
53.49
3,758,420
Jun 30, 2026
52.70
53.60
51.65
53.50
53.09
3,041,760
Jun 29, 2026
52.60
53.00
51.41
52.70
52.30
3,511,980
Jun 26, 2026
53.40
53.90
52.15
53.10
52.69
3,409,380
Jun 25, 2026
54.80
55.40
52.65
53.00
52.59
3,534,350
Jun 24, 2026
54.80
56.00
53.65
54.20
53.78
3,910,920
Jun 23, 2026
0.37
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
53.45
54.05
52.30
52.80
52.40
3,177,550
Jun 22, 2026
54.10
55.50
53.20
53.30
52.52
3,594,010
Jun 18, 2026
54.40
56.20
54.40
55.00
54.20
4,428,640
Jun 17, 2026
52.80
53.70
51.70
53.40
52.62
5,292,550
Jun 16, 2026
52.88
53.30
51.70
52.20
51.44
3,806,580
Jun 15, 2026
51.60
51.90
50.30
51.40
50.65
4,448,550
Jun 12, 2026
49.30
49.70
46.30
47.40
46.71
4,811,800
Jun 11, 2026
45.00
48.70
44.70
48.60
47.89
6,122,470
Jun 10, 2026
47.60
47.60
44.50
46.00
45.33
3,903,180
Jun 9, 2026
46.70
49.70
46.50
48.30
47.60
3,888,040
Jun 8, 2026
46.30
46.30
44.65
46.00
45.33
3,357,690
Jun 5, 2026
44.80
47.40
44.80
47.40
46.71
3,702,560
Jun 4, 2026
45.30
45.90
44.30
44.60
43.95
1,986,500
Jun 3, 2026
45.20
45.85
43.52
44.50
43.85
3,520,940
Jun 2, 2026
46.70
46.90
45.20
45.90
45.23
3,095,590
Jun 1, 2026
47.00
47.10
44.65
46.30
45.63
3,175,970
May 29, 2026
48.50
49.90
48.10
48.70
47.99
2,790,540
May 28, 2026
47.90
49.15
47.30
48.00
47.30
3,024,680
May 27, 2026
49.10
49.80
47.70
49.10
48.39
2,926,800
May 26, 2026
45.60
47.50
44.30
47.40
46.71
2,892,930
May 22, 2026
45.40
45.60
44.10
44.40
43.75
1,822,360
May 21, 2026
41.90
45.70
41.40
44.90
44.25
4,627,750
May 20, 2026
41.70
43.70
40.60
43.10
42.47
4,518,980
May 19, 2026
41.70
42.70
40.95
41.20
40.60
2,755,130
May 18, 2026
43.80
44.60
41.50
42.40
41.78
2,942,050
May 15, 2026
45.10
45.15
43.30
43.30
42.67
2,172,890
May 14, 2026
46.70
46.95
45.40
46.00
45.33
2,221,170
May 13, 2026
45.60
47.40
45.30
46.50
45.82
2,437,930
May 12, 2026
45.30
46.60
45.00
45.60
44.94
2,767,790
May 11, 2026
46.80
47.30
45.90
46.30
45.63
3,224,190
May 8, 2026
47.90
49.10
47.10
48.40
47.70
2,239,830
May 7, 2026
47.80
49.80
47.40
47.70
47.01
3,763,600
May 6, 2026
44.50
46.10
43.90
46.00
45.33
4,236,130
May 5, 2026
41.20
41.70
40.30
40.80
40.21
2,394,270
May 4, 2026
42.60
43.10
40.60
40.60
40.01
3,297,340
May 1, 2026
42.80
44.60
42.20
42.70
42.08
3,196,970
Apr 30, 2026
43.90
44.50
41.80
41.90
41.29
3,954,060
Apr 29, 2026
44.00
44.30
42.10
42.30
41.68
5,763,010
Apr 28, 2026
45.20
45.90
44.50
45.30
44.64
3,158,090
Apr 27, 2026
46.70
47.00
45.25
46.50
45.82
2,703,630
Apr 24, 2026
46.80
48.00
46.40
47.30
46.61
2,341,490
Apr 23, 2026
46.70
47.70
46.15
46.50
45.82
3,583,310
Apr 22, 2026
48.30
48.45
47.00
47.30
46.61
2,797,850
Apr 21, 2026
51.10
51.60
48.80
49.20
48.48
4,045,680
Apr 20, 2026
51.40
52.60
50.90
51.60
50.85
4,072,060
Apr 17, 2026
52.50
55.40
52.20
52.50
51.74
5,786,340
Apr 16, 2026
49.90
50.10
47.70
47.80
47.10
2,604,870
Apr 15, 2026
50.80
51.60
49.10
49.90
49.17
3,293,430
Apr 14, 2026
48.50
51.10
48.50
50.60
49.86
3,254,190
Apr 13, 2026
46.20
48.30
45.90
47.60
46.91
2,964,410
Apr 10, 2026
48.50
49.30
47.34
47.70
47.01
2,670,680
Apr 9, 2026
45.60
48.60
44.60
47.90
47.20
5,025,030
Apr 8, 2026
48.00
49.15
45.60
45.90
45.23
4,924,980
Apr 7, 2026
42.20
42.40
40.60
41.90
41.29
3,690,780
Apr 6, 2026
43.40
43.80
42.40
42.60
41.98
2,552,340
Apr 2, 2026
41.20
44.10
40.80
43.20
42.57
5,273,520
Apr 1, 2026
43.25
45.40
42.00
44.60
43.95
5,743,480
Mar 31, 2026
39.70
42.90
38.80
41.40
40.80
7,922,200
Mar 30, 2026
37.80
40.10
37.70
39.80
39.22
5,771,530
Mar 27, 2026
39.40
39.90
38.50
38.60
38.04
2,332,350
Mar 26, 2026
41.00
41.00
39.00
39.90
39.32
2,575,090
Mar 25, 2026
43.30
43.30
41.40
41.60
40.99
4,293,650
Mar 24, 2026
0.28
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
44.20
44.20
41.10
42.20
41.59
4,606,330
Mar 23, 2026
46.40
47.30
44.20
45.20
44.27
3,424,480
Mar 20, 2026
45.00
45.50
43.00
44.50
43.58
3,814,120
Mar 19, 2026
45.70
45.90
43.20
45.50
44.56
5,646,020
Mar 18, 2026
47.80
47.90
46.20
46.50
45.54
2,614,500
Mar 17, 2026
48.90
49.30
47.30
48.20
47.20
2,253,470
Mar 16, 2026
49.40
50.70
48.60
49.70
48.67
2,328,590
Mar 13, 2026
50.90
51.40
49.05
49.40
48.38
1,879,730
Mar 12, 2026
50.40
50.85
48.70
50.20
49.16
3,200,690
Mar 11, 2026
55.40
55.40
51.25
51.30
50.24
3,072,590
Mar 10, 2026
54.30
56.15
53.10
55.40
54.26
5,550,790
Mar 9, 2026
50.00
54.30
50.00
53.30
52.20
5,360,450
Mar 6, 2026
50.80
52.40
49.90
52.00
50.93
3,793,450
Mar 5, 2026
53.50
53.50
50.81
52.10
51.02
4,646,240
Mar 4, 2026
57.00
57.70
53.80
54.20
53.08
3,147,320
Mar 3, 2026
53.50
56.60
53.00
55.50
54.35
5,221,940
Mar 2, 2026
54.50
57.80
54.00
54.90
53.77
3,931,910
Feb 27, 2026
61.80
62.60
59.30
59.60
58.37
1,907,640
Feb 26, 2026
65.30
66.29
61.50
62.80
61.50
2,568,850
Feb 25, 2026
62.80
66.00
62.60
64.00
62.68
1,417,300
Feb 24, 2026
63.00
64.80
62.71
62.90
61.60
1,169,470
Feb 23, 2026
60.90
63.91
59.45
63.00
61.70
1,466,760
Feb 20, 2026
61.80
62.55
60.55
61.00
59.74
1,965,220
Feb 19, 2026
62.90
63.40
60.80
61.30
60.03
2,061,300
Feb 18, 2026
65.80
65.90
64.00
64.30
62.97
1,636,190
Feb 17, 2026
64.30
68.75
63.05
66.70
65.32
1,425,770
Feb 13, 2026
67.90
67.90
64.00
64.50
63.17
1,620,820
Feb 12, 2026
64.10
69.29
63.40
67.50
66.11
1,550,740
Feb 11, 2026
65.00
65.80
63.50
63.70
62.38
889,860
Feb 10, 2026
65.80
67.65
65.80
66.90
65.52
405,480
Feb 9, 2026
66.80
67.40
65.45
65.90
64.54
565,060
Feb 6, 2026
70.00
70.30
65.80
66.20
64.83
652,310
Feb 5, 2026
70.00
73.10
69.60
70.90
69.44
572,390
Feb 4, 2026
72.00
72.00
68.35
68.70
67.28
860,390
Feb 3, 2026
77.80
78.30
72.70
72.80
71.30
1,370,450
Feb 2, 2026
77.70
78.30
75.50
77.50
75.90
829,580
Jan 30, 2026
74.50
76.20
72.61
72.80
71.30
1,010,330
Jan 29, 2026
72.50
74.52
70.30
74.20
72.67
1,453,980
Jan 28, 2026
77.00
78.10
76.00
76.20
74.63
740,990
Jan 27, 2026
78.50
79.60
77.10
78.10
76.49
327,130
Jan 26, 2026
76.90
80.15
76.60
78.80
77.17
352,110
Jan 23, 2026
77.50
78.75
74.60
78.30
76.68
651,030
Jan 22, 2026
79.20
80.01
78.10
78.90
77.27
593,120
Jan 21, 2026
81.60
82.00
76.80
78.90
77.27
1,329,590
Jan 20, 2026
82.80
86.09
81.80
85.10
83.34
421,360
Jan 16, 2026
84.30
85.72
84.20
84.40
82.66
420,190
Jan 15, 2026
84.50
86.50
82.70
84.40
82.66
1,141,320
Jan 14, 2026
84.70
85.00
79.85
82.40
80.70
924,680
Jan 13, 2026
86.30
86.60
82.95
85.10
83.34
919,990
Jan 12, 2026
88.20
89.60
87.04
88.00
86.18
588,560
Jan 9, 2026
86.20
88.95
85.40
88.30
86.48
650,920
Jan 8, 2026
93.00
93.10
84.85
86.90
85.10
875,310
Jan 7, 2026
90.40
94.70
89.91
93.70
91.76
736,390
Jan 6, 2026
88.20
91.70
87.85
91.30
89.41
847,420
Jan 5, 2026
83.40
91.65
82.70
88.60
86.77
1,509,810
Jan 2, 2026
90.10
91.40
85.90
86.60
84.81
439,960
Dec 31, 2025
89.10
91.12
88.80
90.40
88.53
305,730
Dec 30, 2025
88.60
88.70
87.20
88.60
86.77
325,110
Dec 29, 2025
90.90
91.40
89.40
89.90
88.04
293,260
Dec 26, 2025
90.60
93.20
90.60
92.00
90.10
185,650
Dec 24, 2025
90.60
91.60
90.05
90.60
88.73
187,420
Dec 23, 2025
0.31
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
91.00
91.80
89.30
89.60
87.75
302,350
Dec 22, 2025
90.30
92.05
88.30
91.80
89.60
492,800
Dec 19, 2025
93.10
93.10
90.80
92.80
90.58
347,910
Dec 18, 2025
89.30
93.83
89.20
93.40
91.16
501,270
Dec 17, 2025
91.50
92.70
88.90
89.30
87.16
529,840
Dec 16, 2025
89.45
94.65
89.15
93.70
91.45
655,060
Dec 15, 2025
84.50
88.95
84.30
87.00
84.92
521,700
Dec 12, 2025
82.10
84.70
81.65
84.70
82.67
577,750
Dec 11, 2025
82.00
83.75
81.65
83.10
81.11
352,240
Dec 10, 2025
81.50
83.80
79.95
80.50
78.57
381,880
Dec 9, 2025
81.70
82.00
80.00
81.20
79.25
304,090
Dec 8, 2025
79.80
81.70
78.65
81.50
79.55
493,960
Dec 5, 2025
78.60
78.80
75.44
78.60
76.72
359,810
Dec 4, 2025
79.00
79.86
77.60
78.70
76.81
271,920
Dec 3, 2025
82.20
82.20
78.65
78.90
77.01
380,800
Dec 2, 2025
80.90
83.90
80.90
83.10
81.11
300,050
Dec 1, 2025
82.20
82.27
79.15
80.50
78.57
329,170
Nov 28, 2025
84.20
84.60
81.34
81.90
79.94
138,160
Nov 26, 2025
86.60
87.10
83.00
84.70
82.67
380,520
Nov 25, 2025
87.90
89.60
86.27
86.60
84.52
230,580
Nov 24, 2025
88.40
90.85
85.30
85.90
83.84
311,260
Nov 21, 2025
89.40
91.10
86.20
87.40
85.31
381,680
Nov 20, 2025
84.00
88.90
80.34
88.70
86.57
733,810
Nov 19, 2025
85.80
87.00
84.15
84.60
82.57
247,450
Nov 18, 2025
86.70
87.35
82.05
82.50
80.52
505,950
Nov 17, 2025
82.50
86.16
82.05
85.30
83.26
521,180
Nov 14, 2025
84.90
86.95
81.80
82.00
80.03
416,240
Nov 13, 2025
83.90
85.80
81.81
84.70
82.67
540,180
Nov 12, 2025
82.90
84.68
82.05
84.40
82.38
392,430
Nov 11, 2025
84.20
84.50
80.50
81.80
79.84
463,940
Nov 10, 2025
86.20
89.00
84.90
85.40
83.35
505,310
Nov 7, 2025
91.50
92.40
87.50
88.10
85.99
566,710
Nov 6, 2025
92.70
93.00
88.85
91.70
89.50
646,970
Nov 5, 2025
93.50
94.95
90.95
94.80
92.53
592,400
Nov 4, 2025
93.90
96.80
92.20
93.20
90.97
548,160
Nov 3, 2025
92.00
94.70
90.45
90.70
88.53
484,630
Oct 31, 2025
92.00
93.45
90.94
91.80
89.60
377,490
