Regional Banks Bull 3X Direxion (NY: DPST )

251.85 USD +0.37 (+0.15%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 75.20 75.20 75.20 0 +1.95(+2.66%)
Mar 28, 2018 71.62 74.21 70.78 73.25 22,545 +1.55(+2.16%)
Mar 27, 2018 77.77 77.77 70.50 71.70 66,257 -5.24(-6.81%)
Mar 26, 2018 73.01 77.18 72.26 76.94 67,490 +6.73(+9.59%)
Mar 23, 2018 78.49 79.70 69.82 70.21 87,494 -8.28(-10.56%)
Mar 22, 2018 84.87 85.58 78.16 78.49 45,382 -9.65(-10.95%)
Mar 21, 2018 87.46 90.50 86.08 88.14 38,107 +0.68(+0.78%)
Mar 20, 2018 90.27 90.27 87.22 87.46 45,124 -1.48(-1.66%)
Mar 19, 2018 91.00 91.00 85.82 88.94 26,385 -2.17(-2.38%)
Mar 16, 2018 89.25 93.00 89.25 91.11 25,635 +1.93(+2.17%)
Mar 15, 2018 91.41 91.41 87.00 89.18 28,561 +1.14(+1.30%)
Mar 14, 2018 93.04 93.04 87.29 88.04 64,854 -4.14(-4.49%)
Mar 13, 2018 94.58 94.62 91.20 92.18 35,797 -1.94(-2.06%)
Mar 12, 2018 95.87 95.94 93.14 94.12 43,493 -0.38(-0.40%)
Mar 09, 2018 92.68 94.72 90.85 94.50 34,552 +4.34(+4.81%)
Mar 08, 2018 93.00 93.99 87.78 90.16 65,786 -2.54(-2.74%)
Mar 07, 2018 93.26 92.70 49,528 +1.36(+1.49%)
Mar 06, 2018 89.35 91.50 86.30 91.34 32,802 +2.92(+3.30%)
Mar 05, 2018 81.51 88.61 80.74 88.42 39,814 +3.66(+4.32%)
Mar 02, 2018 78.61 85.00 77.00 84.76 31,327 +4.05(+5.02%)
Mar 01, 2018 81.00 83.27 79.75 80.71 31,672 +0.17(+0.21%)
Feb 28, 2018 85.13 87.00 80.51 80.54 27,897 -3.80(-4.51%)
Feb 27, 2018 87.31 90.50 84.34 84.34 36,596 -3.51(-4.00%)
Feb 26, 2018 87.83 87.85 84.62 87.85 34,343 +1.35(+1.56%)
Feb 23, 2018 83.27 86.50 83.21 86.50 21,927 +3.79(+4.58%)
Feb 22, 2018 82.15 82.71 34,367 -4.80(-5.49%)
Feb 21, 2018 85.15 90.23 85.15 87.51 35,647 +2.33(+2.74%)
Feb 20, 2018 88.26 88.26 84.64 85.18 21,819 -2.13(-2.44%)
Feb 16, 2018 87.31 87.31 87.31 0 +2.06(+2.42%)
Feb 15, 2018 85.76 87.10 84.20 85.25 31,276 +0.56(+0.66%)
Feb 14, 2018 78.63 84.84 77.77 84.69 46,367 +6.60(+8.46%)
Feb 13, 2018 76.07 78.21 75.69 78.09 13,545 +1.17(+1.52%)
Feb 12, 2018 77.38 79.45 75.10 76.92 24,158 +1.14(+1.50%)
Feb 09, 2018 74.81 76.69 69.60 75.78 28,637 +4.17(+5.82%)
Feb 08, 2018 81.31 81.31 71.61 71.61 30,373 -8.88(-11.03%)
Feb 07, 2018 81.38 77.92 80.49 38,130 +2.57(+3.30%)
Feb 06, 2018 70.50 79.21 69.14 77.92 53,614 -2.58(-3.20%)
Feb 05, 2018 83.77 85.02 75.31 80.50 73,669 -6.20(-7.15%)
Feb 02, 2018 88.52 91.37 85.72 86.70 57,820 -2.54(-2.85%)
Feb 01, 2018 83.77 89.24 83.73 89.24 33,558 +3.92(+4.59%)
Jan 31, 2018 86.57 87.50 84.86 85.32 47,521 -0.62(-0.72%)
Jan 30, 2018 86.59 87.00 84.26 85.94 83,385 -1.84(-2.09%)
Jan 29, 2018 87.81 89.99 87.67 87.78 44,140 -0.81(-0.91%)
Jan 26, 2018 88.34 88.59 86.55 88.59 47,837 +0.50(+0.57%)
Jan 25, 2018 91.20 91.20 86.96 88.09 29,831 -1.68(-1.87%)
Jan 24, 2018 90.90 91.75 88.63 89.77 47,179 -0.42(-0.47%)
Jan 23, 2018 89.36 91.28 87.40 90.19 77,510 +0.89(+1.00%)
Jan 22, 2018 87.93 89.36 85.00 89.30 37,600 +0.64(+0.72%)
Jan 19, 2018 84.00 88.68 84.00 88.66 101,467 +3.98(+4.70%)
Jan 18, 2018 87.00 87.00 84.20 84.68 28,651 -1.10(-1.28%)
Jan 17, 2018 85.71 86.53 82.76 85.78 59,067 +0.88(+1.04%)
Jan 16, 2018 89.14 89.14 83.73 84.90 79,701 -2.07(-2.38%)
Jan 12, 2018 86.97 86.97 86.97 0 +1.18(+1.38%)
Jan 11, 2018 84.17 85.79 82.62 85.79 63,497 +3.85(+4.70%)
Jan 10, 2018 79.89 84.80 79.89 81.94 75,267 +3.03(+3.84%)
Jan 09, 2018 75.35 80.46 75.35 78.91 39,867 +3.07(+4.05%)
Jan 08, 2018 76.36 76.36 74.20 75.84 28,115 -0.23(-0.30%)
Jan 05, 2018 75.27 76.27 74.35 76.07 22,134 +1.34(+1.79%)
Jan 04, 2018 74.84 77.20 74.46 74.73 32,413 +1.12(+1.52%)
Jan 03, 2018 72.75 74.02 72.07 73.61 17,410 +0.71(+0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.