Regional Banks Bull 3X Direxion (NY: DPST )

102.85 +1.54 (+1.52%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 437.32 437.32 416.08 434.04 134,574 -0.50(-0.11%)
May 27, 2021 426.58 437.06 424.18 434.53 135,636 +21.22(+5.14%)
May 26, 2021 400.58 415.53 394.05 413.31 109,928 +17.43(+4.40%)
May 25, 2021 428.00 441.79 394.55 395.88 209,175 -28.70(-6.76%)
May 24, 2021 438.17 438.17 418.89 424.58 169,882 -8.48(-1.96%)
May 21, 2021 422.27 442.36 421.62 433.06 233,970 +17.46(+4.20%)
May 20, 2021 417.79 421.74 398.76 415.60 120,422 -3.41(-0.81%)
May 19, 2021 408.03 419.01 387.47 419.01 184,545 -7.11(-1.67%)
May 18, 2021 446.71 454.59 424.91 426.11 85,389 -22.86(-5.09%)
May 17, 2021 440.18 449.11 429.01 448.97 72,320 +2.96(+0.66%)
May 14, 2021 434.17 448.07 424.18 446.01 120,642 +21.69(+5.11%)
May 13, 2021 385.79 430.23 381.87 424.32 185,316 +38.59(+10.01%)
May 12, 2021 431.65 438.76 381.63 385.73 159,960 -32.25(-7.72%)
May 11, 2021 407.47 438.66 407.47 417.98 127,875 -9.38(-2.19%)
May 10, 2021 448.01 460.99 427.36 427.36 148,449 -13.94(-3.16%)
May 07, 2021 419.38 442.60 407.34 441.31 182,495 +3.22(+0.73%)
May 06, 2021 433.08 439.31 415.34 438.09 157,675 +7.27(+1.69%)
May 05, 2021 430.58 438.49 411.77 430.82 117,265 +6.10(+1.44%)
May 04, 2021 398.95 425.12 388.37 424.72 173,264 +18.04(+4.44%)
May 03, 2021 411.50 418.27 394.52 406.68 151,962 +7.35(+1.84%)
Apr 30, 2021 406.76 424.25 398.18 399.33 137,255 -16.15(-3.89%)
Apr 29, 2021 414.57 428.50 407.59 415.49 188,509 +13.54(+3.37%)
Apr 28, 2021 404.06 410.86 397.89 401.94 116,041 -0.46(-0.12%)
Apr 27, 2021 398.02 403.03 389.44 402.41 152,507 +7.16(+1.81%)
Apr 26, 2021 397.53 412.54 392.31 395.25 251,362 +6.56(+1.69%)
Apr 23, 2021 348.47 396.04 347.95 388.69 278,258 +40.30(+11.57%)
Apr 22, 2021 369.13 370.04 347.77 348.39 150,021 -18.70(-5.09%)
Apr 21, 2021 336.35 368.63 330.03 367.08 163,018 +27.15(+7.99%)
Apr 20, 2021 378.24 378.24 334.38 339.93 326,302 -44.61(-11.60%)
Apr 19, 2021 389.81 405.37 377.58 384.55 194,491 -7.44(-1.90%)
Apr 16, 2021 390.56 398.17 381.94 391.99 173,802 +12.36(+3.26%)
Apr 15, 2021 392.16 392.16 357.59 379.63 220,603 -6.07(-1.57%)
Apr 14, 2021 374.51 399.56 374.51 385.70 188,039 +11.28(+3.01%)
Apr 13, 2021 392.80 392.93 367.83 374.41 180,856 -24.35(-6.11%)
Apr 12, 2021 392.16 404.96 391.28 398.76 144,408 +10.00(+2.57%)
Apr 09, 2021 384.16 389.76 377.76 388.75 123,135 +13.29(+3.54%)
Apr 08, 2021 370.41 378.24 349.73 375.47 144,613 +2.22(+0.60%)
Apr 07, 2021 380.67 388.56 368.60 373.24 100,038 -6.16(-1.62%)
Apr 06, 2021 379.68 389.27 370.09 379.41 106,900 -2.62(-0.69%)
Apr 05, 2021 395.17 401.37 373.85 382.03 144,751 +3.59(+0.95%)
Apr 01, 2021 364.28 379.95 363.50 378.45 132,007 +7.62(+2.05%)
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%)
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.