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 (%)
Sep 30, 2020 82.57 87.51 81.96 84.16 350,151 +2.56(+3.13%)
Sep 29, 2020 84.33 84.33 77.50 81.60 331,094 -3.50(-4.12%)
Sep 28, 2020 80.98 86.76 79.84 85.11 419,627 +8.43(+10.99%)
Sep 25, 2020 73.82 77.36 70.60 76.68 226,526 +3.37(+4.60%)
Sep 24, 2020 73.16 78.46 70.01 73.31 356,463 +0.66(+0.91%)
Sep 23, 2020 79.35 83.65 72.47 72.64 419,859 -5.02(-6.46%)
Sep 22, 2020 83.67 86.93 76.53 77.66 503,025 -6.14(-7.32%)
Sep 21, 2020 91.60 93.38 80.86 83.80 679,533 -13.87(-14.20%)
Sep 18, 2020 100.54 101.40 96.05 97.67 137,727 -2.30(-2.30%)
Sep 17, 2020 97.64 101.25 95.51 99.97 128,533 -1.17(-1.16%)
Sep 16, 2020 98.90 106.06 95.95 101.14 283,951 +2.64(+2.68%)
Sep 15, 2020 105.76 105.76 97.37 98.50 260,721 -5.52(-5.31%)
Sep 14, 2020 99.22 106.70 97.24 104.03 219,456 +6.90(+7.10%)
Sep 11, 2020 97.24 98.22 93.08 97.13 197,148 +1.51(+1.58%)
Sep 10, 2020 103.05 104.55 95.37 95.62 309,540 -5.50(-5.44%)
Sep 09, 2020 106.21 106.21 97.83 101.12 368,769 -2.09(-2.03%)
Sep 08, 2020 113.19 114.11 100.99 103.22 523,979 -15.49(-13.05%)
Sep 04, 2020 116.75 122.59 111.49 118.71 434,511 +8.22(+7.44%)
Sep 03, 2020 110.98 124.24 109.15 110.49 520,827 +0.38(+0.34%)
Sep 02, 2020 108.00 111.77 105.06 110.11 246,790 +2.28(+2.11%)
Sep 01, 2020 106.78 111.28 102.44 107.83 248,559 +0.30(+0.28%)
Aug 31, 2020 113.24 113.24 107.44 107.53 232,705 -5.69(-5.03%)
Aug 28, 2020 117.18 118.48 111.02 113.22 235,612 -0.53(-0.46%)
Aug 27, 2020 107.89 116.97 107.66 113.75 352,659 +6.16(+5.73%)
Aug 26, 2020 114.81 115.11 107.16 107.59 334,186 -7.48(-6.50%)
Aug 25, 2020 117.90 121.53 110.91 115.07 292,387 +1.11(+0.98%)
Aug 24, 2020 104.48 114.09 100.92 113.96 399,576 +12.65(+12.48%)
Aug 21, 2020 102.75 105.67 98.96 101.31 288,348 -2.58(-2.49%)
Aug 20, 2020 106.50 107.76 102.22 103.89 340,987 -6.90(-6.23%)
Aug 19, 2020 109.70 115.90 107.81 110.79 255,545 +1.79(+1.64%)
Aug 18, 2020 119.69 120.42 108.49 109.00 384,905 -10.78(-9.00%)
Aug 17, 2020 126.23 126.23 117.56 119.78 245,808 -6.97(-5.50%)
Aug 14, 2020 119.73 129.85 116.99 126.76 250,998 +4.84(+3.97%)
Aug 13, 2020 126.21 128.04 120.84 121.91 297,466 -7.63(-5.89%)
Aug 12, 2020 140.46 141.54 122.20 129.55 381,858 -2.68(-2.02%)
Aug 11, 2020 133.81 141.93 130.41 132.22 410,324 +7.56(+6.06%)
Aug 10, 2020 120.08 131.11 119.59 124.67 481,994 +6.79(+5.76%)
Aug 07, 2020 102.37 118.20 100.09 117.88 389,893 +13.59(+13.03%)
Aug 06, 2020 104.14 108.29 102.59 104.29 186,185 -1.94(-1.83%)
Aug 05, 2020 101.78 106.83 100.35 106.23 383,060 +7.58(+7.68%)
Aug 04, 2020 99.69 100.63 96.03 98.65 314,162 -2.00(-1.98%)
Aug 03, 2020 102.76 103.86 97.47 100.65 260,778 -0.73(-0.72%)
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%)
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.