Regional Banks Bull 3X Direxion (NY: DPST )

37.77 +0.12 (+0.32%)
Streaming Delayed Price Updated: 9:40 AM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 54.73 54.74 50.51 53.79 810,300 -1.45(-2.62%)
Jul 30, 2020 54.22 55.53 50.58 55.24 907,512 -3.26(-5.57%)
Jul 29, 2020 53.46 58.78 52.01 58.50 630,268 +5.45(+10.27%)
Jul 28, 2020 52.95 55.23 52.63 53.05 549,114 -0.86(-1.60%)
Jul 27, 2020 58.19 58.19 52.89 53.91 710,841 -4.12(-7.10%)
Jul 24, 2020 59.23 61.98 57.93 58.03 580,700 -1.16(-1.96%)
Jul 23, 2020 54.88 60.32 54.23 59.19 824,179 +4.18(+7.60%)
Jul 22, 2020 54.98 56.37 52.70 55.01 475,224 -1.60(-2.83%)
Jul 21, 2020 50.36 56.79 50.00 56.61 1,006,435 +8.28(+17.13%)
Jul 20, 2020 50.29 51.01 47.70 48.33 584,494 -2.74(-5.37%)
Jul 17, 2020 56.05 56.24 50.70 51.07 546,600 -4.09(-7.41%)
Jul 16, 2020 53.65 58.61 52.03 55.16 528,869 -0.47(-0.84%)
Jul 15, 2020 51.50 56.52 51.03 55.63 929,865 +8.24(+17.39%)
Jul 14, 2020 48.94 50.49 45.25 47.39 952,329 -2.88(-5.73%)
Jul 13, 2020 51.46 53.17 46.53 50.27 965,876 +1.79(+3.68%)
Jul 10, 2020 42.05 48.52 42.05 48.48 804,800 +6.13(+14.49%)
Jul 09, 2020 47.77 47.93 41.40 42.35 1,063,803 -5.87(-12.17%)
Jul 08, 2020 48.49 50.50 45.10 48.22 724,826 -0.20(-0.41%)
Jul 07, 2020 52.33 52.50 47.68 48.42 1,086,445 -5.58(-10.33%)
Jul 06, 2020 56.53 59.49 52.37 54.00 611,809 +1.59(+3.03%)
Jul 02, 2020 58.30 60.20 51.87 52.41 783,200 -0.80(-1.50%)
Jul 01, 2020 61.88 61.88 52.78 53.21 561,880 -7.61(-12.51%)
Jun 30, 2020 54.95 61.76 54.40 60.82 518,757 +4.52(+8.03%)
Jun 29, 2020 52.65 58.23 51.38 56.30 505,138 +6.17(+12.31%)
Jun 26, 2020 57.65 57.65 49.50 50.13 878,900 -11.36(-18.47%)
Jun 25, 2020 54.33 61.66 53.59 61.49 471,730 +5.69(+10.20%)
Jun 24, 2020 64.23 64.23 54.82 55.80 712,954 -10.38(-15.68%)
Jun 23, 2020 71.78 74.18 66.18 66.18 459,408 -2.58(-3.75%)
Jun 22, 2020 67.69 70.50 64.50 68.76 207,036 -0.24(-0.35%)
Jun 19, 2020 74.77 74.77 64.26 69.00 553,500 -2.11(-2.97%)
Jun 18, 2020 67.33 74.85 66.51 71.11 274,950 +0.80(+1.14%)
Jun 17, 2020 77.80 78.90 69.80 70.31 445,666 -7.14(-9.22%)
Jun 16, 2020 82.86 82.86 71.00 77.45 681,995 +7.18(+10.22%)
Jun 15, 2020 58.36 71.58 57.23 70.27 553,946 +3.02(+4.49%)
Jun 12, 2020 69.97 70.90 60.16 67.25 588,100 +6.60(+10.88%)
Jun 11, 2020 68.00 71.54 59.80 60.65 722,821 -23.94(-28.30%)
Jun 10, 2020 104.42 104.42 83.98 84.59 728,767 -20.55(-19.55%)
Jun 09, 2020 104.00 110.00 98.50 105.14 424,471 -8.51(-7.49%)
Jun 08, 2020 113.00 116.00 106.52 113.65 407,754 +10.80(+10.50%)
Jun 05, 2020 113.00 113.12 101.31 102.85 595,600 +14.85(+16.87%)
Jun 04, 2020 78.77 88.00 75.63 88.00 496,760 +8.67(+10.93%)
Jun 03, 2020 71.90 81.50 71.90 79.33 498,524 +11.60(+17.13%)
Jun 02, 2020 70.84 73.00 65.67 67.73 363,891 -0.27(-0.40%)
Jun 01, 2020 67.41 71.30 65.25 68.00 238,552 +1.77(+2.67%)
May 29, 2020 69.85 69.85 63.67 66.23 368,200 -5.31(-7.42%)
May 28, 2020 84.88 84.88 70.22 71.54 500,326 -8.56(-10.69%)
May 27, 2020 76.11 80.50 70.08 80.10 568,355 +14.43(+21.97%)
May 26, 2020 59.79 67.90 59.27 65.67 500,432 +13.02(+24.73%)
May 22, 2020 54.53 56.49 50.88 52.65 371,900 -1.77(-3.25%)
May 21, 2020 54.13 57.10 53.74 54.42 319,001 -0.58(-1.05%)
May 20, 2020 51.25 55.49 51.17 55.00 313,813 +7.37(+15.47%)
May 19, 2020 54.46 54.46 47.58 47.63 422,418 -7.04(-12.88%)
May 18, 2020 47.27 55.76 47.00 54.67 759,671 +12.53(+29.73%)
May 15, 2020 41.57 44.00 40.82 42.14 399,000 -1.46(-3.35%)
May 14, 2020 37.13 44.53 33.72 43.60 752,439 +3.68(+9.22%)
May 13, 2020 47.60 47.60 37.48 39.92 509,477 -7.68(-16.13%)
May 12, 2020 57.00 58.16 47.44 47.60 385,842 -8.83(-15.65%)
May 11, 2020 62.89 62.89 54.41 56.43 282,082 -8.34(-12.88%)
May 08, 2020 60.50 65.15 59.80 64.77 178,300 +8.51(+15.13%)
May 07, 2020 56.50 61.80 55.51 56.26 147,753 +2.26(+4.19%)
May 06, 2020 61.48 61.91 53.50 54.00 155,454 -4.80(-8.16%)
May 05, 2020 67.16 69.06 58.50 58.80 163,010 -3.20(-5.16%)
May 04, 2020 62.00 62.78 57.42 62.00 146,381 -2.25(-3.50%)
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.