Regional Banks Bull 3X Direxion (NY: DPST )

79.08 +0.65 (+0.83%)
Streaming Delayed Price Updated: 10:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 62.70 64.21 61.04 62.33 1,321,106 +0.04(+0.06%)
Nov 29, 2023 59.95 64.70 59.84 62.29 2,322,525 +3.93(+6.73%)
Nov 28, 2023 58.78 58.78 56.11 58.36 1,029,221 -0.16(-0.27%)
Nov 27, 2023 58.62 58.84 57.02 58.52 749,647 -1.28(-2.15%)
Nov 24, 2023 59.44 60.43 58.48 59.80 674,597 +0.37(+0.61%)
Nov 22, 2023 60.75 61.19 58.35 59.44 1,179,115 +0.49(+0.84%)
Nov 21, 2023 62.09 62.45 58.50 58.94 1,378,994 -3.99(-6.34%)
Nov 20, 2023 63.14 63.28 61.00 62.93 1,275,971 -0.32(-0.50%)
Nov 17, 2023 62.62 64.27 61.39 63.25 1,533,951 +2.76(+4.57%)
Nov 16, 2023 62.65 63.26 58.93 60.48 1,370,366 -2.46(-3.90%)
Nov 15, 2023 60.43 64.45 60.19 62.94 2,103,735 +2.47(+4.08%)
Nov 14, 2023 55.33 62.31 55.27 60.47 3,392,402 +10.93(+22.05%)
Nov 13, 2023 48.29 49.90 47.10 49.55 881,240 +0.20(+0.40%)
Nov 10, 2023 49.40 49.82 47.24 49.35 1,160,458 +0.82(+1.69%)
Nov 09, 2023 51.38 52.52 47.87 48.53 2,150,961 -3.31(-6.38%)
Nov 08, 2023 54.15 54.28 51.09 51.84 1,034,791 -2.10(-3.90%)
Nov 07, 2023 54.81 55.59 53.01 53.94 1,048,684 -1.67(-3.00%)
Nov 06, 2023 58.73 59.17 54.55 55.61 1,641,047 -2.48(-4.27%)
Nov 03, 2023 57.07 60.24 56.99 58.09 3,276,090 +5.67(+10.81%)
Nov 02, 2023 46.57 52.62 46.29 52.42 2,430,247 +7.64(+17.06%)
Nov 01, 2023 44.22 45.16 42.71 44.78 1,302,602 +0.60(+1.36%)
Oct 31, 2023 43.83 44.73 42.57 44.18 827,222 +0.67(+1.54%)
Oct 30, 2023 43.05 44.13 41.56 43.51 980,107 +1.84(+4.41%)
Oct 27, 2023 44.58 44.67 40.40 41.67 1,447,769 -3.02(-6.76%)
Oct 26, 2023 41.53 45.53 41.17 44.69 2,557,630 +3.80(+9.29%)
Oct 25, 2023 40.52 41.80 38.05 40.89 2,202,903 -0.45(-1.10%)
Oct 24, 2023 42.99 43.77 39.79 41.35 2,843,849 -1.00(-2.35%)
Oct 23, 2023 42.21 45.01 42.10 42.34 1,534,911 -0.39(-0.92%)
Oct 20, 2023 48.44 48.44 42.71 42.74 3,044,148 -5.76(-11.88%)
Oct 19, 2023 50.54 53.33 48.22 48.50 1,675,388 -1.77(-3.51%)
Oct 18, 2023 53.30 53.58 49.89 50.27 1,663,039 -4.74(-8.61%)
Oct 17, 2023 50.37 56.98 50.34 55.01 1,536,609 +3.43(+6.64%)
Oct 16, 2023 49.19 51.90 49.19 51.58 1,205,180 +3.65(+7.62%)
Oct 13, 2023 52.32 53.05 47.55 47.93 1,790,206 -3.02(-5.93%)
Oct 12, 2023 53.22 53.24 49.57 50.95 1,280,571 -2.01(-3.80%)
Oct 11, 2023 53.38 55.68 51.39 52.96 909,778 +0.00(+0.00%)
Oct 10, 2023 51.84 54.17 51.57 52.96 1,172,040 +2.48(+4.91%)
Oct 09, 2023 49.18 51.36 48.73 50.49 798,808 -0.11(-0.21%)
Oct 06, 2023 48.21 52.51 47.00 50.59 1,527,179 +0.35(+0.69%)
Oct 05, 2023 47.48 50.61 47.05 50.25 1,069,727 +2.35(+4.90%)
Oct 04, 2023 46.73 48.21 44.98 47.90 1,016,008 +1.16(+2.49%)
Oct 03, 2023 48.50 48.76 45.72 46.74 1,688,121 -2.87(-5.79%)
Oct 02, 2023 53.20 53.99 48.91 49.61 1,606,858 -3.92(-7.32%)
Sep 29, 2023 53.13 55.72 52.61 53.53 1,335,409 +1.67(+3.22%)
Sep 28, 2023 50.35 53.21 50.02 51.86 1,076,497 +1.54(+3.06%)
Sep 27, 2023 52.11 52.11 49.03 50.32 981,569 -0.80(-1.56%)
Sep 26, 2023 51.63 54.57 50.90 51.12 1,144,594 -2.52(-4.69%)
Sep 25, 2023 50.85 53.68 52.76 53.63 955,858 +2.11(+4.10%)
Sep 22, 2023 52.75 53.50 50.74 51.52 1,149,641 -0.99(-1.88%)
Sep 21, 2023 54.11 55.27 51.89 52.51 1,595,713 -2.50(-4.54%)
Sep 20, 2023 57.63 59.18 54.91 55.01 1,354,696 -1.56(-2.76%)
Sep 19, 2023 57.30 58.68 55.09 56.57 1,177,187 -0.57(-1.00%)
Sep 18, 2023 59.89 60.32 56.85 57.14 1,352,201 -3.38(-5.58%)
Sep 15, 2023 60.26 61.57 58.73 60.51 997,458 -0.99(-1.61%)
Sep 14, 2023 59.93 62.10 59.38 61.50 1,310,994 +3.29(+5.65%)
Sep 13, 2023 61.02 61.78 56.66 58.21 1,261,728 -2.25(-3.72%)
Sep 12, 2023 59.21 61.89 58.38 60.47 1,249,243 +1.55(+2.63%)
Sep 11, 2023 60.67 62.20 58.61 58.92 1,036,967 -0.41(-0.69%)
Sep 08, 2023 58.17 59.93 55.72 59.33 967,107 +1.58(+2.73%)
Sep 07, 2023 59.15 60.79 57.14 57.75 1,201,981 -2.46(-4.08%)
Sep 06, 2023 64.38 65.88 59.28 60.21 1,489,067 -4.66(-7.18%)
Sep 05, 2023 68.25 69.04 64.87 64.87 1,128,702 -4.67(-6.72%)
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.