Regional Banks Bull 3X Direxion (NY: DPST )

102.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 125.22 128.25 112.24 116.81 154,091 -16.37(-12.29%)
Apr 29, 2020 126.27 139.19 123.39 133.18 160,024 +19.35(+17.00%)
Apr 28, 2020 115.74 123.22 110.35 113.82 124,834 +8.05(+7.61%)
Apr 27, 2020 93.24 108.14 89.68 105.77 101,239 +18.07(+20.61%)
Apr 24, 2020 84.38 90.15 80.72 87.69 70,292 +5.92(+7.24%)
Apr 23, 2020 78.17 86.14 76.75 81.77 68,334 +5.16(+6.74%)
Apr 22, 2020 84.74 86.62 76.14 76.61 55,710 -1.56(-2.00%)
Apr 21, 2020 78.95 82.86 75.05 78.17 69,529 -7.19(-8.42%)
Apr 20, 2020 79.27 91.77 75.20 85.36 91,916 -0.47(-0.55%)
Apr 17, 2020 80.67 86.77 76.78 85.83 126,508 +17.82(+26.21%)
Apr 16, 2020 76.45 76.92 64.10 68.01 94,406 -7.82(-10.31%)
Apr 15, 2020 85.21 85.99 74.73 75.83 92,118 -19.54(-20.49%)
Apr 14, 2020 110.69 110.69 89.90 95.37 95,102 -5.00(-4.98%)
Apr 13, 2020 124.76 124.76 97.09 100.37 98,771 -20.64(-17.05%)
Apr 09, 2020 110.22 121.95 106.78 121.01 112,737 +23.92(+24.64%)
Apr 08, 2020 87.71 98.81 84.43 97.09 49,757 +12.82(+15.21%)
Apr 07, 2020 91.46 96.62 82.39 84.27 61,121 +7.19(+9.33%)
Apr 06, 2020 70.36 78.33 70.36 77.08 38,955 +14.70(+23.56%)
Apr 03, 2020 71.45 74.42 59.57 62.38 38,357 -10.01(-13.82%)
Apr 02, 2020 69.73 78.33 66.60 72.39 14,737 +3.13(+4.51%)
Apr 01, 2020 71.45 73.80 66.21 69.26 32,279 -15.97(-18.74%)
Mar 31, 2020 90.68 93.45 80.52 85.23 12,878 -5.61(-6.17%)
Mar 30, 2020 89.74 91.93 83.96 90.84 26,368 -0.31(-0.34%)
Mar 27, 2020 91.31 101.00 83.64 91.15 37,730 -11.26(-10.99%)
Mar 26, 2020 84.74 104.44 81.46 102.41 77,854 +20.95(+25.72%)
Mar 25, 2020 85.99 90.21 70.67 81.46 70,527 +4.07(+5.25%)
Mar 24, 2020 72.39 78.02 67.38 77.39 40,020 +30.96(+66.67%)
Mar 23, 2020 61.38 61.38 42.88 46.43 40,297 -13.97(-23.12%)
Mar 20, 2020 78.53 79.39 59.38 60.40 48,816 -13.35(-18.11%)
Mar 19, 2020 62.12 78.29 53.66 73.76 33,371 +10.17(+15.99%)
Mar 18, 2020 82.09 82.09 56.86 63.59 18,138 -30.63(-32.51%)
Mar 17, 2020 87.36 95.32 74.05 94.22 13,646 +11.76(+14.26%)
Mar 16, 2020 83.80 99.00 80.49 82.46 27,165 -44.89(-35.25%)
Mar 13, 2020 120.93 129.50 104.51 127.34 21,547 +28.47(+28.80%)
Mar 12, 2020 101.94 133.79 90.05 98.87 18,382 -33.45(-25.28%)
Mar 11, 2020 147.63 154.14 126.56 132.32 13,921 -34.18(-20.53%)
Mar 10, 2020 160.13 167.24 138.11 166.50 15,360 +27.93(+20.16%)
Mar 09, 2020 180.84 193.09 134.77 138.57 18,808 -117.74(-45.94%)
Mar 06, 2020 264.52 282.16 240.01 256.31 8,047 -39.21(-13.27%)
Mar 05, 2020 323.57 323.57 283.88 295.51 13,137 -54.94(-15.68%)
Mar 04, 2020 349.91 351.32 317.08 350.46 3,518 +18.06(+5.43%)
Mar 03, 2020 383.24 387.20 321.00 332.39 7,195 -47.66(-12.54%)
Mar 02, 2020 337.29 380.05 324.31 380.05 9,799 +47.29(+14.21%)
Feb 28, 2020 333.86 348.52 312.42 332.76 9,851 -34.79(-9.47%)
Feb 27, 2020 389.12 418.30 367.56 367.56 3,011 -51.70(-12.33%)
Feb 26, 2020 448.42 452.34 419.14 419.26 10,981 -20.09(-4.57%)
Feb 25, 2020 495.22 501.96 434.94 439.35 1,570 -58.44(-11.74%)
Feb 24, 2020 497.67 508.09 485.30 497.79 2,635 -49.54(-9.05%)
Feb 21, 2020 560.52 560.52 538.47 547.33 603 -24.71(-4.32%)
Feb 20, 2020 551.46 577.00 551.46 572.04 455 +15.60(+2.80%)
Feb 19, 2020 552.56 559.98 551.58 556.44 815 +13.13(+2.42%)
Feb 18, 2020 561.38 561.38 534.19 543.31 686 -23.15(-4.09%)
Feb 14, 2020 576.08 578.29 561.51 566.46 1,975 -12.44(-2.15%)
Feb 13, 2020 558.81 578.90 558.81 578.90 1,073 +8.97(+1.57%)
Feb 12, 2020 578.17 581.96 566.08 569.93 9,826 +5.24(+0.93%)
Feb 11, 2020 561.14 576.08 557.22 564.69 698 +13.36(+2.42%)
Feb 10, 2020 546.68 551.33 542.02 551.33 1,131 -1.60(-0.29%)
Feb 07, 2020 561.63 561.63 551.34 552.93 1,052 -18.22(-3.19%)
Feb 06, 2020 597.28 601.31 569.71 571.15 1,435 -16.88(-2.87%)
Feb 05, 2020 568.98 591.99 567.14 588.03 2,127 +37.25(+6.76%)
Feb 04, 2020 557.71 558.93 550.78 550.78 2,161 +21.26(+4.01%)
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.