Regional Banks Bull 3X Direxion (NY: DPST )

79.58 +1.15 (+1.47%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 889.52 893.96 865.97 870.96 996 -10.99(-1.25%)
Jul 30, 2019 832.27 881.95 829.75 881.95 538 +29.18(+3.42%)
Jul 29, 2019 878.81 886.57 851.11 852.77 617 -29.83(-3.38%)
Jul 26, 2019 841.69 884.44 839.65 882.60 1,207 +44.42(+5.30%)
Jul 25, 2019 858.68 871.40 832.63 838.18 1,765 -17.55(-2.05%)
Jul 24, 2019 812.50 862.93 810.84 855.72 1,978 +56.90(+7.12%)
Jul 23, 2019 776.49 798.84 776.49 798.82 669 +25.29(+3.27%)
Jul 22, 2019 773.90 785.07 763.00 773.53 745 -19.39(-2.45%)
Jul 19, 2019 775.19 802.25 775.19 792.92 1,082 +20.13(+2.61%)
Jul 18, 2019 753.21 787.20 750.63 772.79 1,733 +18.47(+2.45%)
Jul 17, 2019 757.28 762.82 744.16 754.32 810 -18.92(-2.45%)
Jul 16, 2019 760.23 780.18 757.28 773.24 587 +0.27(+0.03%)
Jul 15, 2019 829.68 829.68 768.44 772.98 1,851 -48.95(-5.96%)
Jul 12, 2019 808.62 825.62 800.31 821.92 665 +23.93(+3.00%)
Jul 11, 2019 782.40 799.39 773.16 798.00 750 +18.37(+2.36%)
Jul 10, 2019 807.70 807.70 776.84 779.63 1,005 -30.48(-3.76%)
Jul 09, 2019 782.58 810.10 780.92 810.10 373 +14.78(+1.86%)
Jul 08, 2019 813.80 817.77 789.45 795.33 1,650 -35.65(-4.29%)
Jul 05, 2019 814.35 840.76 814.35 830.97 1,234 +29.37(+3.66%)
Jul 03, 2019 789.00 803.45 782.47 801.61 530 +21.43(+2.75%)
Jul 02, 2019 809.73 812.87 767.25 780.18 489 -36.39(-4.46%)
Jul 01, 2019 824.69 843.16 802.90 816.57 1,418 +11.45(+1.42%)
Jun 28, 2019 801.24 817.49 774.64 805.12 2,772 +36.57(+4.76%)
Jun 27, 2019 766.33 769.47 751.00 768.54 3,788 +33.80(+4.60%)
Jun 26, 2019 734.30 752.66 734.30 734.74 1,465 +10.34(+1.43%)
Jun 25, 2019 727.73 730.87 698.17 724.40 3,983 +0.22(+0.03%)
Jun 24, 2019 740.35 757.30 722.71 724.18 1,382 -19.48(-2.62%)
Jun 21, 2019 746.41 762.76 742.00 743.65 1,202 -2.94(-0.39%)
Jun 20, 2019 762.58 762.58 708.01 746.59 2,577 +1.29(+0.17%)
Jun 19, 2019 763.50 790.14 743.14 745.31 1,448 -14.88(-1.96%)
Jun 18, 2019 713.15 768.09 713.15 760.19 2,230 +37.85(+5.24%)
Jun 17, 2019 751.55 758.90 719.22 722.34 914 -31.79(-4.22%)
Jun 14, 2019 744.94 759.09 724.36 754.13 1,023 +7.17(+0.96%)
Jun 13, 2019 746.23 758.72 742.52 746.96 435 +7.17(+0.97%)
Jun 12, 2019 745.12 756.15 736.49 739.79 1,579 -13.23(-1.76%)
Jun 11, 2019 756.70 773.24 743.47 753.02 3,177 +10.11(+1.36%)
Jun 10, 2019 744.94 768.28 742.55 742.92 2,354 +19.66(+2.72%)
Jun 07, 2019 722.71 733.63 717.38 723.26 1,322 -15.62(-2.11%)
Jun 06, 2019 742.92 749.17 716.64 738.88 1,011 -6.43(-0.86%)
Jun 05, 2019 759.64 763.13 720.22 745.31 3,461 -10.66(-1.41%)
Jun 04, 2019 722.52 758.54 715.21 755.97 5,309 +70.56(+10.29%)
Jun 03, 2019 657.11 698.45 650.86 685.40 2,101 +23.89(+3.61%)
May 31, 2019 673.28 679.71 656.19 661.52 1,850 -42.63(-6.05%)
May 30, 2019 750.45 756.80 687.86 704.15 1,161 -40.98(-5.50%)
May 29, 2019 718.66 747.14 701.39 745.12 747 +15.44(+2.12%)
May 28, 2019 757.80 761.48 729.69 729.69 891 -32.71(-4.29%)
May 24, 2019 746.04 767.37 735.38 762.40 2,906 +30.50(+4.17%)
May 23, 2019 760.01 765.70 714.99 731.89 2,509 -53.29(-6.79%)
May 22, 2019 791.06 808.89 784.82 785.18 1,326 -31.07(-3.81%)
May 21, 2019 810.36 823.96 810.36 816.25 866 +17.65(+2.21%)
May 20, 2019 777.28 807.50 777.28 798.60 743 +10.11(+1.28%)
May 17, 2019 790.14 821.57 788.12 788.49 881 -20.21(-2.50%)
May 16, 2019 796.94 821.47 796.94 808.70 6,665 +26.09(+3.33%)
May 15, 2019 792.35 792.35 751.55 782.61 8,134 -33.81(-4.14%)
May 14, 2019 792.90 828.73 784.26 816.42 1,347 +36.75(+4.71%)
May 13, 2019 831.67 840.68 771.25 779.67 1,675 -108.42(-12.21%)
May 10, 2019 872.47 893.23 841.23 888.09 838 +7.17(+0.81%)
May 09, 2019 859.05 885.14 838.73 880.92 2,038 -2.39(-0.27%)
May 08, 2019 894.88 915.83 883.31 883.31 703 -26.09(-2.87%)
May 07, 2019 928.70 937.88 896.16 909.40 1,062 -53.47(-5.55%)
May 06, 2019 902.60 972.43 891.02 962.87 1,555 -7.17(-0.74%)
May 03, 2019 935.49 971.33 935.49 970.04 1,872 +41.90(+4.51%)
May 02, 2019 886.62 935.64 886.62 928.14 9,441 +31.97(+3.57%)
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.