Regional Banks Bull 3X Direxion (NY: DPST )

79.58 +1.15 (+1.47%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 103.16 103.18 95.20 101.39 429,895 -2.73(-2.62%)
Jul 30, 2020 102.20 104.67 95.34 104.12 481,470 -6.14(-5.57%)
Jul 29, 2020 100.77 110.79 98.03 110.27 334,381 +10.27(+10.27%)
Jul 28, 2020 99.80 104.10 99.20 99.99 291,326 -1.62(-1.60%)
Jul 27, 2020 109.68 109.68 99.69 101.61 377,129 -7.77(-7.10%)
Jul 24, 2020 111.64 116.83 109.19 109.38 308,084 -2.19(-1.96%)
Jul 23, 2020 103.44 113.70 102.22 111.57 437,259 +7.88(+7.60%)
Jul 22, 2020 103.63 106.25 99.33 103.69 252,124 -3.02(-2.83%)
Jul 21, 2020 94.92 107.04 94.24 106.70 533,953 +15.61(+17.13%)
Jul 20, 2020 94.79 96.15 89.91 91.10 310,097 -5.16(-5.37%)
Jul 17, 2020 105.65 106.00 95.56 96.26 289,992 -7.71(-7.42%)
Jul 16, 2020 101.12 110.47 98.07 103.97 280,585 -0.89(-0.84%)
Jul 15, 2020 97.07 106.53 96.19 104.86 493,329 +15.53(+17.39%)
Jul 14, 2020 92.25 95.17 85.29 89.32 505,247 -5.43(-5.73%)
Jul 13, 2020 97.00 100.22 87.70 94.75 512,435 +3.36(+3.68%)
Jul 10, 2020 79.26 91.45 79.26 91.39 426,977 +11.56(+14.49%)
Jul 09, 2020 90.04 90.34 78.03 79.82 564,389 -11.06(-12.17%)
Jul 08, 2020 91.40 95.19 85.01 90.89 384,548 -0.38(-0.41%)
Jul 07, 2020 98.64 98.96 89.87 91.27 576,401 -10.52(-10.33%)
Jul 06, 2020 106.55 112.13 98.71 101.78 324,588 +3.00(+3.03%)
Jul 02, 2020 109.89 113.47 97.78 98.79 415,518 -1.51(-1.50%)
Jul 01, 2020 116.64 116.64 99.48 100.29 298,099 -14.35(-12.51%)
Jun 30, 2020 103.57 116.41 102.54 114.64 275,220 +8.52(+8.03%)
Jun 29, 2020 99.24 109.75 96.85 106.12 267,995 +11.63(+12.31%)
Jun 26, 2020 108.66 108.66 93.30 94.49 466,290 -21.41(-18.47%)
Jun 25, 2020 102.41 116.22 101.01 115.90 250,271 +10.72(+10.20%)
Jun 24, 2020 121.07 121.07 103.33 105.18 378,250 -19.56(-15.68%)
Jun 23, 2020 135.30 139.82 124.74 124.74 243,733 -4.54(-3.51%)
Jun 22, 2020 127.27 132.55 121.27 129.28 110,114 -0.45(-0.35%)
Jun 19, 2020 140.58 140.58 120.81 129.73 294,384 -3.97(-2.97%)
Jun 18, 2020 126.59 140.73 125.05 133.70 146,234 +1.50(+1.14%)
Jun 17, 2020 146.28 148.35 131.24 132.20 237,031 -13.42(-9.22%)
Jun 16, 2020 155.79 155.79 133.49 145.62 362,725 +13.50(+10.22%)
Jun 15, 2020 109.73 134.58 107.61 132.12 294,621 +5.68(+4.49%)
Jun 12, 2020 131.56 133.31 113.12 126.44 312,786 +12.41(+10.88%)
Jun 11, 2020 127.85 134.51 112.44 114.03 384,439 -45.01(-28.30%)
Jun 10, 2020 196.33 196.33 157.90 159.05 387,601 -38.64(-19.55%)
Jun 09, 2020 195.54 206.82 185.20 197.68 225,759 -16.00(-7.49%)
Jun 08, 2020 212.46 218.10 200.28 213.68 216,867 +20.31(+10.50%)
Jun 05, 2020 212.46 212.69 190.48 193.38 316,775 +27.92(+16.88%)
Jun 04, 2020 148.10 165.46 142.20 165.46 264,206 +16.30(+10.93%)
Jun 03, 2020 135.19 153.24 135.19 149.16 265,144 +21.81(+17.13%)
Jun 02, 2020 133.19 137.25 123.47 127.35 193,538 -0.51(-0.40%)
Jun 01, 2020 126.74 134.05 122.68 127.85 126,876 +3.33(+2.67%)
May 29, 2020 131.33 131.33 119.71 124.53 195,830 -9.98(-7.42%)
May 28, 2020 159.59 159.59 132.03 134.51 266,103 -16.10(-10.69%)
May 27, 2020 143.10 151.36 131.76 150.60 302,285 +27.13(+21.97%)
May 26, 2020 112.42 127.67 111.44 123.47 266,159 +24.48(+24.73%)
May 22, 2020 102.53 106.21 95.66 98.99 197,798 -3.33(-3.25%)
May 21, 2020 101.78 107.36 101.03 102.32 169,663 -1.09(-1.06%)
May 20, 2020 96.36 104.33 96.21 103.41 166,904 +13.86(+15.47%)
May 19, 2020 102.39 102.39 89.46 89.55 224,667 -13.24(-12.88%)
May 18, 2020 88.88 104.84 88.37 102.79 404,038 +23.56(+29.73%)
May 15, 2020 78.16 82.73 76.74 79.23 212,212 -2.75(-3.35%)
May 14, 2020 69.81 83.73 63.40 81.98 400,192 +6.92(+9.22%)
May 13, 2020 89.50 89.50 70.46 75.06 270,970 -14.44(-16.13%)
May 12, 2020 107.17 109.35 89.20 89.50 205,213 -16.60(-15.65%)
May 11, 2020 118.25 118.25 102.29 106.10 150,028 -15.68(-12.88%)
May 08, 2020 113.75 122.50 112.44 121.78 94,830 +16.00(+15.13%)
May 07, 2020 106.23 116.20 104.37 105.78 78,583 +4.25(+4.19%)
May 06, 2020 115.59 116.40 100.59 101.53 82,679 -9.03(-8.16%)
May 05, 2020 126.27 129.85 109.99 110.56 86,698 -6.02(-5.16%)
May 04, 2020 116.57 118.04 107.95 116.57 77,854 -4.23(-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.