Regional Banks Bull 3X Direxion (NY: DPST )

102.85 +1.54 (+1.52%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 63.75 65.65 62.97 64.36 856,451 +0.72(+1.13%)
Aug 30, 2023 64.82 65.59 62.92 63.64 724,607 -1.52(-2.33%)
Aug 29, 2023 63.48 66.29 61.63 65.16 992,224 +1.76(+2.78%)
Aug 28, 2023 61.84 64.78 61.52 63.40 720,760 +2.77(+4.57%)
Aug 25, 2023 62.81 64.41 58.22 60.63 1,349,010 -1.46(-2.35%)
Aug 24, 2023 60.89 64.67 60.30 62.09 1,062,216 +0.82(+1.33%)
Aug 23, 2023 58.71 61.77 57.44 61.27 1,108,680 +2.28(+3.86%)
Aug 22, 2023 63.92 65.48 58.72 58.99 1,142,227 -5.41(-8.40%)
Aug 21, 2023 66.13 67.14 62.42 64.40 822,826 -1.66(-2.52%)
Aug 18, 2023 64.10 67.42 63.29 66.06 814,951 -0.15(-0.22%)
Aug 17, 2023 67.50 68.28 65.21 66.21 967,124 -0.04(-0.06%)
Aug 16, 2023 67.79 69.46 65.83 66.25 845,259 -2.22(-3.24%)
Aug 15, 2023 72.41 73.21 67.77 68.47 1,845,324 -7.78(-10.20%)
Aug 14, 2023 78.72 78.85 75.16 76.25 1,121,790 -4.52(-5.60%)
Aug 11, 2023 78.69 81.56 78.15 80.77 850,881 +0.41(+0.51%)
Aug 10, 2023 82.18 84.47 78.99 80.36 1,367,411 -0.23(-0.29%)
Aug 09, 2023 83.04 83.23 79.36 80.59 1,063,742 -3.85(-4.56%)
Aug 08, 2023 81.54 84.79 75.96 84.44 2,232,199 -3.25(-3.70%)
Aug 07, 2023 85.67 87.98 84.56 87.69 914,806 +2.52(+2.96%)
Aug 04, 2023 83.22 87.50 82.66 85.17 1,496,826 +1.01(+1.20%)
Aug 03, 2023 80.71 85.21 78.97 84.16 1,268,864 +2.09(+2.55%)
Aug 02, 2023 79.59 82.36 77.80 82.07 1,536,193 -1.27(-1.53%)
Aug 01, 2023 84.39 84.71 79.50 83.34 1,373,241 -2.91(-3.37%)
Jul 31, 2023 86.52 88.44 84.30 86.25 1,241,447 -0.01(-0.01%)
Jul 28, 2023 86.37 87.53 83.23 86.26 1,217,445 +3.51(+4.24%)
Jul 27, 2023 90.40 91.13 81.60 82.75 2,528,526 -4.89(-5.58%)
Jul 26, 2023 81.15 89.12 81.15 87.64 2,786,770 +11.32(+14.83%)
Jul 25, 2023 81.36 83.27 75.10 76.32 2,554,915 -4.66(-5.75%)
Jul 24, 2023 75.04 81.74 74.89 80.98 2,568,854 +5.61(+7.45%)
Jul 21, 2023 80.16 80.70 74.51 75.37 1,616,701 -3.01(-3.83%)
Jul 20, 2023 78.91 79.45 74.06 78.38 2,363,535 -0.94(-1.19%)
Jul 19, 2023 73.64 79.93 71.57 79.32 4,110,062 +6.70(+9.23%)
Jul 18, 2023 64.87 72.97 64.49 72.62 3,455,426 +8.15(+12.64%)
Jul 17, 2023 60.71 65.64 59.98 64.47 1,656,144 +3.28(+5.36%)
Jul 14, 2023 67.06 67.06 59.70 61.19 2,641,589 -3.78(-5.82%)
Jul 13, 2023 63.19 66.14 61.49 64.97 1,906,282 +3.14(+5.08%)
Jul 12, 2023 61.76 64.34 60.58 61.83 2,535,825 +3.51(+6.02%)
Jul 11, 2023 56.64 58.84 55.12 58.32 1,447,016 +2.26(+4.02%)
Jul 10, 2023 54.18 58.19 53.51 56.07 1,714,397 +1.38(+2.53%)
Jul 07, 2023 51.38 56.28 51.38 54.68 1,924,284 +3.23(+6.27%)
Jul 06, 2023 52.03 52.21 48.54 51.46 2,554,223 -2.59(-4.79%)
Jul 05, 2023 54.67 56.45 52.39 54.04 1,526,533 -1.91(-3.41%)
Jul 03, 2023 52.72 56.98 52.54 55.95 992,437 +3.36(+6.40%)
Jun 30, 2023 56.07 56.30 52.53 52.58 1,480,822 -1.84(-3.38%)
Jun 29, 2023 53.50 56.21 53.39 54.42 1,508,066 +2.77(+5.37%)
Jun 28, 2023 51.54 52.22 49.90 51.65 1,524,748 -0.71(-1.36%)
Jun 27, 2023 50.28 53.83 48.60 52.36 1,517,898 +2.30(+4.60%)
Jun 26, 2023 49.34 52.53 49.15 50.06 1,564,176 +1.72(+3.56%)
Jun 23, 2023 48.61 50.74 47.44 48.33 1,809,171 -2.19(-4.33%)
Jun 22, 2023 55.14 55.24 49.43 50.52 2,346,951 -5.16(-9.27%)
Jun 21, 2023 57.57 58.08 55.41 55.69 1,582,279 -2.59(-4.44%)
Jun 20, 2023 60.32 60.34 57.37 58.27 1,362,653 -2.68(-4.40%)
Jun 16, 2023 64.48 64.57 59.25 60.96 1,646,319 -2.33(-3.68%)
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.