Regional Banks Bull 3X Direxion (NY: DPST )

277.88 USD +8.99 (+3.34%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 185.57 193.35 178.77 180.74 252,929 -7.64(-4.06%)
Jul 29, 2021 189.18 193.25 183.67 188.38 241,345 +3.94(+2.14%)
Jul 28, 2021 181.25 189.47 173.08 184.44 332,408 +6.47(+3.64%)
Jul 27, 2021 176.61 181.53 170.74 177.97 201,741 -2.45(-1.36%)
Jul 26, 2021 174.36 185.59 174.36 180.42 209,852 +4.80(+2.73%)
Jul 23, 2021 177.25 181.22 170.83 175.62 299,184 +4.37(+2.55%)
Jul 22, 2021 182.87 182.87 168.84 171.25 371,334 -12.49(-6.80%)
Jul 21, 2021 178.89 187.97 178.00 183.74 355,776 +10.69(+6.18%)
Jul 20, 2021 159.15 183.43 158.73 173.05 517,135 +13.79(+8.66%)
Jul 19, 2021 163.96 168.40 155.02 159.26 522,385 -19.30(-10.81%)
Jul 16, 2021 199.11 200.13 177.06 178.56 358,574 -17.61(-8.98%)
Jul 15, 2021 184.28 198.39 181.73 196.17 263,643 +6.27(+3.30%)
Jul 14, 2021 193.00 202.00 183.67 189.90 444,576 -3.30(-1.71%)
Jul 13, 2021 204.39 204.39 190.09 193.20 521,954 -13.06(-6.33%)
Jul 12, 2021 198.50 207.00 191.93 206.26 308,459 +2.55(+1.25%)
Jul 09, 2021 191.50 204.41 190.20 203.71 477,453 +22.91(+12.67%)
Jul 08, 2021 178.00 187.48 173.12 180.80 441,052 -10.29(-5.38%)
Jul 07, 2021 188.00 197.50 186.60 191.09 378,478 -3.56(-1.83%)
Jul 06, 2021 209.72 209.72 189.97 194.65 486,089 -17.12(-8.08%)
Jul 02, 2021 218.49 219.71 209.68 211.77 293,321 -8.10(-3.68%)
Jul 01, 2021 217.45 221.53 214.77 219.87 255,730 +6.57(+3.08%)
Jun 30, 2021 209.18 217.03 209.18 213.30 246,664 +1.01(+0.48%)
Jun 29, 2021 221.00 226.56 209.45 212.29 366,848 -4.14(-1.91%)
Jun 28, 2021 232.29 232.29 212.70 216.43 455,269 -18.07(-7.71%)
Jun 25, 2021 230.00 238.95 226.07 234.50 303,956 +6.91(+3.04%)
Jun 24, 2021 221.88 229.00 215.43 227.59 325,994 +9.81(+4.50%)
Jun 23, 2021 220.05 223.11 217.12 217.78 191,188 +0.98(+0.45%)
Jun 22, 2021 218.00 220.37 207.00 216.80 207,969 -1.69(-0.77%)
Jun 21, 2021 201.75 218.72 199.00 218.49 393,794 +23.07(+11.81%)
Jun 18, 2021 211.01 212.99 194.41 195.42 578,598 -21.55(-9.93%)
Jun 17, 2021 258.20 260.00 215.50 216.97 827,414 -37.72(-14.81%)
Jun 16, 2021 241.44 258.42 232.00 254.69 385,794 +9.50(+3.87%)
Jun 15, 2021 235.82 250.02 231.64 245.19 286,662 +10.84(+4.63%)
Jun 14, 2021 246.99 250.74 229.27 234.35 383,856 -12.44(-5.04%)
Jun 11, 2021 247.83 253.57 243.32 246.79 213,731 +2.53(+1.04%)
Jun 10, 2021 268.34 271.09 244.04 244.26 382,530 -16.26(-6.24%)
Jun 09, 2021 269.00 269.00 258.51 260.52 376,483 -12.94(-4.73%)
Jun 08, 2021 270.01 275.27 260.00 273.46 210,140 -0.76(-0.28%)
Jun 07, 2021 274.23 277.43 270.18 274.22 106,584 +2.61(+0.96%)
Jun 04, 2021 273.04 273.04 262.02 271.61 215,833 -1.59(-0.58%)
Jun 03, 2021 268.69 278.83 267.00 273.20 131,690 +1.76(+0.65%)
Jun 02, 2021 282.00 282.35 270.87 271.44 157,614 -7.09(-2.55%)
Jun 01, 2021 276.44 281.83 274.50 278.53 174,165 +7.37(+2.72%)
May 28, 2021 273.21 273.21 259.94 271.16 215,409 -0.31(-0.11%)
May 27, 2021 266.50 273.05 265.00 271.47 217,109 +13.26(+5.14%)
May 26, 2021 250.26 259.60 246.18 258.21 175,960 +10.89(+4.40%)
May 25, 2021 267.39 276.00 246.49 247.32 334,821 -17.93(-6.76%)
May 24, 2021 273.74 273.74 261.70 265.25 271,926 -5.30(-1.96%)
May 21, 2021 263.81 276.36 263.40 270.55 374,509 +10.91(+4.20%)
May 20, 2021 261.01 263.48 249.12 259.64 192,756 -2.13(-0.81%)
May 19, 2021 254.91 261.77 242.07 261.77 295,396 -4.44(-1.67%)
May 18, 2021 279.08 284.00 265.46 266.21 136,681 -14.28(-5.09%)
May 17, 2021 275.00 280.58 268.02 280.49 115,761 +1.85(+0.66%)
May 14, 2021 271.24 279.87 265.00 278.64 193,109 +13.55(+5.11%)
May 13, 2021 241.02 268.78 238.57 265.09 296,631 +24.11(+10.00%)
May 12, 2021 269.67 274.11 238.42 240.98 256,044 -20.15(-7.72%)
May 11, 2021 254.56 274.05 254.56 261.13 204,686 -5.86(-2.19%)
May 10, 2021 279.89 288.00 266.99 266.99 237,618 -8.71(-3.16%)
May 07, 2021 262.00 276.51 254.48 275.70 292,115 +2.01(+0.73%)
May 06, 2021 270.56 274.45 259.48 273.69 252,387 +4.54(+1.69%)
May 05, 2021 269.00 273.94 257.25 269.15 187,703 +3.81(+1.44%)
May 04, 2021 249.24 265.59 242.63 265.34 277,339 +11.27(+4.44%)
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.