Regional Banks Bull 3X Direxion (NY: DPST )

102.85 +1.54 (+1.52%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 261.46 274.48 259.38 271.50 41,391 +10.73(+4.11%)
Jul 28, 2022 259.21 260.94 249.18 260.77 39,875 +0.17(+0.07%)
Jul 27, 2022 249.52 265.27 248.83 260.60 37,282 +13.50(+5.46%)
Jul 26, 2022 247.19 255.97 244.81 247.10 22,787 -5.80(-2.29%)
Jul 25, 2022 244.42 255.14 242.95 252.90 48,652 +12.03(+4.99%)
Jul 22, 2022 248.83 254.19 235.68 240.87 53,945 -7.87(-3.17%)
Jul 21, 2022 244.16 248.74 236.72 248.74 48,626 +0.87(+0.35%)
Jul 20, 2022 235.16 248.81 232.56 247.88 69,332 +10.12(+4.26%)
Jul 19, 2022 225.30 240.18 224.26 237.75 79,329 +20.68(+9.53%)
Jul 18, 2022 221.40 229.28 214.93 217.08 65,128 +3.55(+1.66%)
Jul 15, 2022 203.32 216.65 199.43 213.53 98,425 +19.47(+10.03%)
Jul 14, 2022 192.94 195.45 186.36 194.06 48,638 -9.00(-4.43%)
Jul 13, 2022 209.03 210.76 198.39 203.06 67,914 -11.07(-5.17%)
Jul 12, 2022 209.46 223.74 208.08 214.13 20,650 +0.09(+0.04%)
Jul 11, 2022 214.91 218.52 211.45 214.05 25,911 -6.92(-3.13%)
Jul 08, 2022 224.95 226.07 215.87 220.97 29,905 -1.90(-0.85%)
Jul 07, 2022 221.92 226.85 219.93 222.87 35,184 +6.58(+3.04%)
Jul 06, 2022 217.25 220.54 209.20 216.30 23,659 -4.85(-2.19%)
Jul 05, 2022 207.04 221.32 197.70 221.14 50,138 +2.51(+1.15%)
Jul 01, 2022 206.09 220.37 201.65 218.63 29,313 +10.21(+4.90%)
Jun 30, 2022 202.11 216.30 195.19 208.43 45,747 -6.06(-2.82%)
Jun 29, 2022 221.06 222.79 211.19 214.48 28,916 -5.80(-2.63%)
Jun 28, 2022 229.36 236.28 219.54 220.28 42,885 -3.46(-1.55%)
Jun 27, 2022 229.97 231.44 219.76 223.74 43,352 -0.61(-0.27%)
Jun 24, 2022 208.60 225.66 206.95 224.34 51,813 +20.85(+10.25%)
Jun 23, 2022 211.45 212.94 194.50 203.49 35,793 -9.08(-4.27%)
Jun 22, 2022 204.53 214.22 203.15 212.58 27,383 +7.53(+3.67%)
Jun 21, 2022 206.55 211.15 201.13 205.05 34,273 +9.68(+4.96%)
Jun 17, 2022 193.03 201.88 190.44 195.37 77,377 +8.18(+4.37%)
Jun 16, 2022 196.70 198.96 184.32 187.18 68,238 -22.38(-10.68%)
Jun 15, 2022 210.39 219.24 202.04 209.56 56,013 +5.01(+2.45%)
Jun 14, 2022 203.13 210.56 198.79 204.55 55,320 +4.34(+2.17%)
Jun 13, 2022 202.13 211.90 196.66 200.21 55,723 -18.45(-8.44%)
Jun 10, 2022 226.34 232.10 214.74 218.66 66,043 -22.88(-9.47%)
Jun 09, 2022 264.41 267.17 241.03 241.54 34,824 -25.55(-9.57%)
Jun 08, 2022 272.76 274.43 262.32 267.08 37,034 -14.03(-4.99%)
Jun 07, 2022 266.58 281.36 263.83 281.11 23,172 +6.43(+2.34%)
Jun 06, 2022 277.69 284.87 272.85 274.68 34,629 +3.59(+1.32%)
Jun 03, 2022 274.93 277.10 267.87 271.09 42,266 -10.02(-3.56%)
Jun 02, 2022 264.25 281.26 259.74 281.11 40,225 +15.86(+5.98%)
Jun 01, 2022 276.94 278.52 253.39 265.25 39,993 -10.85(-3.93%)
May 31, 2022 269.25 279.94 261.66 276.10 42,283 -0.17(-0.06%)
May 27, 2022 266.58 276.27 263.83 276.27 49,712 +12.27(+4.65%)
May 26, 2022 252.97 267.17 250.05 264.00 67,948 +16.36(+6.61%)
May 25, 2022 234.86 252.63 234.10 247.63 167,459 +11.19(+4.73%)
May 24, 2022 238.03 240.78 221.15 236.44 61,862 -5.51(-2.28%)
May 23, 2022 237.78 249.63 232.02 241.95 118,632 +16.87(+7.49%)
May 20, 2022 229.68 234.27 211.15 225.09 50,054 +1.50(+0.67%)
May 19, 2022 224.59 232.69 221.00 223.59 51,730 -8.52(-3.67%)
May 18, 2022 240.95 245.04 227.76 232.10 39,988 -18.62(-7.43%)
May 17, 2022 239.03 251.63 236.78 250.72 69,816 +25.13(+11.14%)
May 16, 2022 231.10 235.53 219.41 225.59 45,368 -7.85(-3.36%)
May 13, 2022 235.86 240.62 227.84 233.44 69,377 +6.18(+2.72%)
May 12, 2022 222.75 230.10 212.98 227.26 93,020 +0.33(+0.15%)
May 11, 2022 239.62 253.72 226.26 226.93 78,099 -12.69(-5.30%)
May 10, 2022 252.72 257.98 225.24 239.62 105,649 -8.85(-3.56%)
May 09, 2022 247.38 256.98 243.12 248.47 85,312 -10.69(-4.12%)
May 06, 2022 266.67 269.34 249.47 259.15 65,557 -10.69(-3.96%)
May 05, 2022 285.29 285.29 256.40 269.84 70,928 -25.63(-8.67%)
May 04, 2022 272.59 297.14 266.58 295.47 74,847 +22.88(+8.39%)
May 03, 2022 264.16 276.77 258.40 272.59 52,014 +11.02(+4.21%)
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.