Regional Banks Bull 3X Direxion (NY: DPST )

107.39 +6.08 (+6.00%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 253.33 270.43 239.83 269.89 63,262 +13.95(+5.45%)
Nov 29, 2022 251.62 258.91 250.54 255.94 11,127 +3.87(+1.54%)
Nov 28, 2022 263.23 266.74 248.69 252.07 46,578 -18.18(-6.73%)
Nov 25, 2022 267.55 271.78 265.48 270.25 8,460 +5.31(+2.00%)
Nov 23, 2022 263.77 268.00 261.52 264.94 13,008 +0.00(+0.00%)
Nov 22, 2022 260.89 266.45 259.31 264.94 20,461 +8.82(+3.44%)
Nov 21, 2022 251.08 257.29 249.73 256.12 8,104 +3.87(+1.53%)
Nov 18, 2022 255.85 260.98 246.13 252.25 32,091 +4.59(+1.85%)
Nov 17, 2022 250.27 251.89 242.62 247.66 25,322 -11.97(-4.61%)
Nov 16, 2022 271.78 272.05 257.33 259.63 28,260 -13.14(-4.82%)
Nov 15, 2022 278.89 285.82 265.93 272.77 23,861 +4.95(+1.85%)
Nov 14, 2022 276.73 280.13 267.28 267.82 19,562 -11.34(-4.06%)
Nov 11, 2022 287.89 291.40 276.77 279.16 33,013 -6.03(-2.11%)
Nov 10, 2022 272.32 287.53 272.32 285.19 46,616 +34.11(+13.58%)
Nov 09, 2022 257.38 260.17 249.10 251.08 30,763 -12.15(-4.62%)
Nov 08, 2022 265.39 271.96 256.39 263.23 21,474 -1.44(-0.54%)
Nov 07, 2022 264.85 269.98 257.29 264.67 30,869 +3.96(+1.52%)
Nov 04, 2022 251.53 261.70 248.29 260.71 28,239 +17.55(+7.22%)
Nov 03, 2022 240.10 247.39 232.63 243.16 42,108 -6.39(-2.56%)
Nov 02, 2022 265.84 248.11 249.55 40,082 -20.34(-7.54%)
Nov 01, 2022 275.29 275.92 267.19 269.89 18,659 +0.45(+0.17%)
Oct 31, 2022 265.12 273.94 262.78 269.44 21,898 +1.35(+0.50%)
Oct 28, 2022 254.32 268.63 250.72 268.09 35,258 +18.00(+7.20%)
Oct 27, 2022 257.83 261.61 248.74 250.09 26,709 +0.18(+0.07%)
Oct 26, 2022 251.17 259.00 249.43 249.91 25,802 -0.36(-0.14%)
Oct 25, 2022 237.13 252.85 235.33 250.27 25,067 +10.08(+4.20%)
Oct 24, 2022 233.89 242.06 231.37 240.19 43,306 +11.70(+5.12%)
Oct 21, 2022 221.56 231.01 215.98 228.49 52,081 +8.19(+3.72%)
Oct 20, 2022 243.16 247.75 215.26 220.30 56,809 -24.93(-10.17%)
Oct 19, 2022 254.32 261.16 238.75 245.23 26,949 -16.29(-6.23%)
Oct 18, 2022 275.74 275.74 255.31 261.52 78,509 -0.36(-0.14%)
Oct 17, 2022 256.84 264.76 252.70 261.88 41,755 +18.81(+7.74%)
Oct 14, 2022 261.07 270.88 242.08 243.07 59,849 -11.79(-4.63%)
Oct 13, 2022 215.35 257.65 210.22 254.86 102,517 +29.52(+13.10%)
Oct 12, 2022 226.15 232.92 218.93 225.34 30,384 -1.62(-0.71%)
Oct 11, 2022 226.78 235.38 220.93 226.96 34,649 -2.70(-1.18%)
Oct 10, 2022 234.70 238.93 225.16 229.66 27,018 -2.07(-0.89%)
Oct 07, 2022 242.62 243.53 227.68 231.73 37,865 -16.83(-6.77%)
Oct 06, 2022 250.18 256.30 244.78 248.56 20,683 -7.56(-2.95%)
Oct 05, 2022 250.72 257.83 246.14 256.12 28,639 -6.39(-2.43%)
Oct 04, 2022 240.91 262.60 239.65 262.51 55,632 +30.78(+13.28%)
Oct 03, 2022 224.71 235.24 215.08 231.73 37,795 +14.85(+6.85%)
Sep 30, 2022 220.03 231.46 216.43 216.88 31,733 -2.70(-1.23%)
Sep 29, 2022 222.37 224.35 211.66 219.58 39,077 -11.34(-4.91%)
Sep 28, 2022 222.28 236.05 219.85 230.92 40,507 +10.89(+4.95%)
Sep 27, 2022 233.26 237.33 213.19 220.03 47,439 -8.28(-3.63%)
Sep 26, 2022 229.57 238.93 224.89 228.31 23,787 -5.76(-2.46%)
Sep 23, 2022 238.03 239.02 222.96 234.07 57,446 -11.88(-4.83%)
Sep 22, 2022 265.84 266.92 243.25 245.95 44,306 -18.36(-6.95%)
Sep 21, 2022 276.37 286.00 263.68 264.31 30,031 -9.72(-3.55%)
Sep 20, 2022 271.51 277.83 266.25 274.03 28,616 +7.29(+2.73%)
Sep 19, 2022 245.63 268.73 245.02 266.74 32,280 +12.46(+4.90%)
Sep 16, 2022 253.59 254.37 242.94 254.28 30,850 -6.75(-2.59%)
Sep 15, 2022 251.51 269.77 251.34 261.03 25,424 +8.56(+3.39%)
Sep 14, 2022 253.07 254.42 242.00 252.46 28,132 +1.47(+0.59%)
Sep 13, 2022 261.03 265.18 247.01 250.99 42,339 -26.04(-9.40%)
Sep 12, 2022 273.06 281.01 269.94 277.04 34,444 +8.05(+2.99%)
Sep 09, 2022 265.01 272.28 262.93 268.99 24,201 +9.69(+3.74%)
Sep 08, 2022 238.27 260.08 235.07 259.30 44,073 +15.83(+6.50%)
Sep 07, 2022 227.89 245.02 226.85 243.47 23,479 +13.24(+5.75%)
Sep 06, 2022 245.37 247.97 225.75 230.23 60,476 -11.94(-4.93%)
Sep 02, 2022 253.93 261.01 237.93 242.17 30,637 -5.62(-2.27%)
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.