Regional Banks Bull 3X Direxion (NY: DPST )

251.85 USD +0.37 (+0.15%)
Official Closing Price Updated: 6:30 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 32.43 32.43 29.63 31.08 80,300 +0.19(+0.62%)
Dec 28, 2018 29.34 31.89 29.34 30.89 61,800 +0.88(+2.93%)
Dec 27, 2018 29.45 30.01 27.21 30.01 46,684 -0.80(-2.61%)
Dec 26, 2018 27.10 30.81 26.38 30.81 79,338 +3.89(+14.46%)
Dec 24, 2018 27.95 28.63 26.92 26.92 37,800 -1.75(-6.10%)
Dec 21, 2018 30.31 31.21 28.44 28.67 28,400 -1.17(-3.92%)
Dec 20, 2018 29.31 30.32 28.94 29.84 30,728 +0.00(+0.00%)
Dec 19, 2018 32.69 33.58 29.54 29.84 42,526 -3.02(-9.20%)
Dec 18, 2018 34.68 35.72 32.39 32.86 23,335 -1.58(-4.57%)
Dec 17, 2018 35.33 36.67 34.26 34.44 33,849 -0.73(-2.08%)
Dec 14, 2018 36.30 37.91 34.88 35.17 56,200 -2.02(-5.43%)
Dec 13, 2018 40.73 40.73 36.93 37.19 27,773 -3.14(-7.79%)
Dec 12, 2018 40.90 41.91 39.56 40.33 15,254 +1.42(+3.66%)
Dec 11, 2018 41.80 41.80 38.68 38.91 20,380 -1.20(-3.00%)
Dec 10, 2018 42.50 42.58 38.79 40.11 75,440 -2.70(-6.31%)
Dec 07, 2018 43.92 45.58 41.90 42.81 35,000 -1.32(-2.99%)
Dec 06, 2018 44.79 44.79 41.00 44.13 62,549 -1.09(-2.41%)
Dec 04, 2018 53.00 53.00 44.14 45.22 105,800 -8.84(-16.35%)
Dec 03, 2018 55.18 56.39 52.53 54.06 43,296 -0.13(-0.24%)
Nov 30, 2018 52.63 54.80 52.63 54.19 107,200 +1.99(+3.81%)
Nov 29, 2018 52.45 52.96 50.64 52.20 22,859 -0.53(-1.01%)
Nov 28, 2018 51.99 52.94 49.27 52.73 17,793 +1.70(+3.33%)
Nov 27, 2018 51.92 52.56 50.29 51.03 8,469 -1.04(-2.00%)
Nov 26, 2018 51.18 53.20 51.18 52.07 22,896 +2.77(+5.62%)
Nov 23, 2018 49.68 50.50 48.61 49.30 7,800 -0.26(-0.52%)
Nov 21, 2018 49.56 49.56 49.56 0 +0.54(+1.10%)
Nov 20, 2018 50.88 51.76 48.77 49.02 27,221 -2.96(-5.69%)
Nov 19, 2018 52.32 53.33 51.03 51.98 8,184 -0.47(-0.90%)
Nov 16, 2018 51.45 52.69 51.26 52.45 10,400 -0.19(-0.36%)
Nov 15, 2018 48.16 52.76 47.83 52.64 38,830 +2.94(+5.92%)
Nov 14, 2018 53.87 54.18 47.92 49.70 27,680 -3.08(-5.84%)
Nov 13, 2018 53.02 55.06 52.78 52.78 14,028 +0.93(+1.79%)
Nov 12, 2018 53.76 53.81 51.80 51.85 34,616 -2.16(-4.00%)
Nov 09, 2018 55.20 55.20 52.73 54.01 12,900 -0.81(-1.48%)
Nov 08, 2018 53.14 55.82 53.14 54.82 77,019 +0.94(+1.74%)
Nov 07, 2018 53.81 54.50 51.22 53.88 151,320 +0.47(+0.88%)
Nov 06, 2018 52.03 53.99 51.27 53.41 72,557 +1.04(+1.99%)
Nov 05, 2018 52.03 52.81 51.74 52.37 20,220 +0.64(+1.24%)
Nov 02, 2018 52.41 53.29 50.38 51.73 90,500 +0.22(+0.43%)
Nov 01, 2018 50.64 51.69 50.37 51.51 72,546 +1.65(+3.31%)
Oct 31, 2018 50.00 51.58 49.65 49.86 87,462 +1.31(+2.70%)
Oct 30, 2018 47.52 48.66 46.13 48.55 27,134 +1.39(+2.95%)
Oct 29, 2018 46.00 48.97 46.00 47.16 48,852 +2.70(+6.07%)
Oct 26, 2018 43.85 45.75 42.56 44.46 26,400 -0.77(-1.70%)
Oct 25, 2018 42.76 46.06 42.60 45.23 54,566 +3.47(+8.31%)
Oct 24, 2018 47.58 47.58 41.66 41.76 67,423 -6.25(-13.02%)
Oct 23, 2018 44.09 48.84 44.09 48.01 36,159 +0.14(+0.29%)
Oct 22, 2018 52.20 53.41 47.40 47.87 48,066 -4.80(-9.12%)
Oct 19, 2018 55.11 55.44 52.50 52.67 49,000 -2.55(-4.61%)
Oct 18, 2018 57.99 59.26 55.22 55.22 16,126 -3.60(-6.12%)
Oct 17, 2018 56.72 59.95 55.39 58.82 22,849 +1.14(+1.98%)
Oct 16, 2018 57.20 57.86 54.90 57.68 34,579 +0.48(+0.84%)
Oct 15, 2018 56.90 58.45 56.36 57.20 18,705 +0.26(+0.46%)
Oct 12, 2018 63.00 63.01 52.39 56.94 84,700 -3.76(-6.19%)
Oct 11, 2018 66.50 66.50 60.66 60.70 40,656 -6.05(-9.06%)
Oct 10, 2018 69.36 71.50 66.75 66.75 44,288 -3.06(-4.38%)
Oct 09, 2018 70.49 71.00 68.91 69.81 16,519 -1.02(-1.44%)
Oct 08, 2018 68.42 71.12 68.09 70.83 31,292 +1.89(+2.74%)
Oct 05, 2018 71.67 71.67 68.21 68.94 20,600 -2.01(-2.83%)
Oct 04, 2018 70.54 73.96 69.66 70.95 57,977 +0.53(+0.75%)
Oct 03, 2018 66.86 71.08 66.31 70.42 115,121 +4.81(+7.33%)
Oct 02, 2018 65.42 67.30 64.60 65.61 112,408 -0.87(-1.31%)
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.