Regional Banks Bull 3X Direxion (NY: DPST )

105.28 +3.97 (+3.92%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 383.97 387.52 367.23 370.83 124,559 -11.51(-3.01%)
Mar 30, 2021 366.54 388.87 366.54 382.34 140,453 +26.19(+7.35%)
Mar 29, 2021 375.63 384.81 344.14 356.15 231,316 -37.62(-9.55%)
Mar 26, 2021 388.55 400.57 376.05 393.76 225,218 +21.74(+5.84%)
Mar 25, 2021 335.15 377.25 326.47 372.03 241,948 +29.60(+8.64%)
Mar 24, 2021 360.55 382.54 342.11 342.43 179,278 -5.84(-1.68%)
Mar 23, 2021 381.76 382.71 341.74 348.27 243,634 -38.91(-10.05%)
Mar 22, 2021 418.54 419.61 377.74 387.18 320,487 -41.09(-9.59%)
Mar 19, 2021 428.06 442.08 399.29 428.27 253,847 -10.69(-2.43%)
Mar 18, 2021 449.98 490.10 431.03 438.96 323,939 +7.78(+1.81%)
Mar 17, 2021 435.55 446.44 418.09 431.17 167,854 +8.01(+1.89%)
Mar 16, 2021 435.45 435.45 406.40 423.17 223,916 -19.67(-4.44%)
Mar 15, 2021 468.00 468.00 426.10 442.83 214,247 -15.34(-3.35%)
Mar 12, 2021 450.79 465.75 445.72 458.18 158,740 +25.89(+5.99%)
Mar 11, 2021 425.45 438.27 411.08 432.29 130,323 +8.84(+2.09%)
Mar 10, 2021 403.25 424.78 397.33 423.45 177,159 +27.21(+6.87%)
Mar 09, 2021 413.15 415.33 374.68 396.24 227,448 -25.04(-5.94%)
Mar 08, 2021 407.28 440.00 397.71 421.29 238,136 +30.94(+7.93%)
Mar 05, 2021 385.52 394.48 345.63 390.34 209,836 +28.93(+8.01%)
Mar 04, 2021 381.78 390.98 342.30 361.41 199,412 -16.11(-4.27%)
Mar 03, 2021 373.64 405.43 373.39 377.52 158,818 +9.97(+2.71%)
Mar 02, 2021 379.24 380.37 365.35 367.55 76,675 -11.40(-3.01%)
Mar 01, 2021 366.54 384.74 361.93 378.95 151,507 +35.41(+10.31%)
Feb 26, 2021 359.73 366.94 332.48 343.54 185,824 -24.84(-6.74%)
Feb 25, 2021 421.88 421.88 366.43 368.38 261,711 -35.87(-8.87%)
Feb 24, 2021 378.55 407.62 376.03 404.25 254,362 +34.47(+9.32%)
Feb 23, 2021 368.23 372.60 353.85 369.78 217,051 +11.04(+3.08%)
Feb 22, 2021 336.27 365.62 335.12 358.74 161,912 +20.72(+6.13%)
Feb 19, 2021 316.14 339.39 315.07 338.02 121,563 +29.22(+9.46%)
Feb 18, 2021 312.30 317.76 301.27 308.80 104,458 -11.16(-3.49%)
Feb 17, 2021 322.76 330.81 313.51 319.97 106,519 -4.34(-1.34%)
Feb 16, 2021 309.97 326.99 307.80 324.31 134,213 +26.56(+8.92%)
Feb 12, 2021 288.56 302.29 288.32 297.75 128,585 +8.09(+2.79%)
Feb 11, 2021 299.55 301.98 276.96 289.66 180,034 -6.01(-2.03%)
Feb 10, 2021 299.82 308.32 290.33 295.68 160,252 -0.21(-0.07%)
Feb 09, 2021 282.34 296.60 278.43 295.88 130,254 +9.92(+3.47%)
Feb 08, 2021 274.29 285.96 271.16 285.96 122,023 +17.19(+6.40%)
Feb 05, 2021 274.84 279.87 263.49 268.77 158,239 -1.29(-0.48%)
Feb 04, 2021 252.00 273.15 251.75 270.06 242,389 +23.40(+9.49%)
Feb 03, 2021 242.83 247.26 234.84 246.66 174,203 +6.28(+2.61%)
Feb 02, 2021 232.88 244.39 228.25 240.37 173,992 +17.40(+7.80%)
Feb 01, 2021 217.41 224.82 209.81 222.97 152,231 +10.96(+5.17%)
Jan 29, 2021 228.86 233.13 209.45 212.01 226,450 -17.31(-7.55%)
Jan 28, 2021 224.78 232.25 221.12 229.32 160,887 +11.69(+5.37%)
Jan 27, 2021 229.08 232.13 215.49 217.63 363,607 -24.84(-10.24%)
Jan 26, 2021 255.45 260.17 241.68 242.46 232,004 -10.69(-4.22%)
Jan 25, 2021 252.10 253.77 233.18 253.15 280,026 -6.03(-2.33%)
Jan 22, 2021 240.98 259.93 240.98 259.18 199,366 +9.25(+3.70%)
Jan 21, 2021 266.37 268.19 245.67 249.93 208,469 -15.55(-5.86%)
Jan 20, 2021 272.45 274.35 258.45 265.48 175,215 -6.51(-2.39%)
Jan 19, 2021 274.14 274.14 263.18 271.99 177,556 +6.17(+2.32%)
Jan 15, 2021 268.40 274.32 257.74 265.81 332,152 -17.79(-6.27%)
Jan 14, 2021 274.14 286.31 269.74 283.60 246,321 +17.39(+6.53%)
Jan 13, 2021 269.58 272.87 257.09 266.21 220,343 -6.70(-2.45%)
Jan 12, 2021 263.18 277.71 260.44 272.91 212,270 +13.49(+5.20%)
Jan 11, 2021 241.14 260.86 233.68 259.42 186,322 +10.18(+4.08%)
Jan 08, 2021 264.17 264.17 233.91 249.24 287,388 -9.95(-3.84%)
Jan 07, 2021 260.01 266.42 251.52 259.20 269,473 +16.75(+6.91%)
Jan 06, 2021 213.74 249.18 213.74 242.45 378,108 +46.40(+23.67%)
Jan 05, 2021 187.24 201.58 187.24 196.05 196,670 +7.40(+3.92%)
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.