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 (%)
Mar 29, 2018 1363 1363 1363 0 +35.34(+2.66%)
Mar 28, 2018 1298 1345 1283 1328 1,243 +28.10(+2.16%)
Mar 27, 2018 1410 1410 1278 1300 3,655 -94.97(-6.81%)
Mar 26, 2018 1323 1399 1310 1395 3,723 +122.06(+9.59%)
Mar 23, 2018 1423 1445 1266 1272 4,827 -150.16(-10.56%)
Mar 22, 2018 1538 1551 1417 1423 2,503 -174.91(-10.95%)
Mar 21, 2018 1585 1640 1560 1598 2,102 +12.33(+0.78%)
Mar 20, 2018 1636 1636 1581 1585 2,489 -24.96(-1.55%)
Mar 19, 2018 1647 1647 1554 1610 1,457 -39.32(-2.38%)
Mar 16, 2018 1616 1684 1616 1650 1,415 +34.97(+2.17%)
Mar 15, 2018 1655 1655 1575 1615 1,577 +20.70(+1.30%)
Mar 14, 2018 1684 1684 1580 1594 3,582 -75.01(-4.49%)
Mar 13, 2018 1712 1713 1651 1669 1,977 -35.12(-2.06%)
Mar 12, 2018 1736 1737 1686 1704 2,402 -6.88(-0.40%)
Mar 09, 2018 1678 1715 1645 1711 1,908 +78.57(+4.81%)
Mar 08, 2018 1684 1702 1589 1632 3,633 -45.98(-2.74%)
Mar 07, 2018 1688 1678 2,735 +24.62(+1.49%)
Mar 06, 2018 1618 1657 1562 1654 1,811 +52.85(+3.30%)
Mar 05, 2018 1476 1604 1462 1601 2,199 +66.27(+4.32%)
Mar 02, 2018 1423 1539 1394 1535 1,730 +73.33(+5.02%)
Mar 01, 2018 1466 1508 1444 1461 1,749 +3.07(+0.21%)
Feb 28, 2018 1541 1575 1458 1458 1,540 -68.79(-4.51%)
Feb 27, 2018 1581 1638 1527 1527 2,021 -63.55(-4.00%)
Feb 26, 2018 1590 1590 1532 1590 1,896 +24.44(+1.56%)
Feb 23, 2018 1508 1566 1506 1566 1,211 +68.62(+4.58%)
Feb 22, 2018 1487 1497 1,898 -86.90(-5.49%)
Feb 21, 2018 1542 1634 1542 1584 1,968 +42.22(+2.74%)
Feb 20, 2018 1598 1598 1532 1542 1,205 -38.60(-2.44%)
Feb 16, 2018 1581 1581 1581 0 +37.31(+2.42%)
Feb 15, 2018 1553 1577 1524 1543 1,727 +10.12(+0.66%)
Feb 14, 2018 1424 1536 1408 1533 2,561 +119.56(+8.46%)
Feb 13, 2018 1377 1416 1370 1414 748 +21.11(+1.52%)
Feb 12, 2018 1401 1438 1360 1393 1,334 +20.64(+1.50%)
Feb 09, 2018 1354 1388 1260 1372 1,581 +75.49(+5.82%)
Feb 08, 2018 1472 1472 1296 1296 1,677 -160.74(-11.03%)
Feb 07, 2018 1473 1411 1457 2,106 +46.51(+3.30%)
Feb 06, 2018 1276 1434 1252 1411 2,961 -46.71(-3.21%)
Feb 05, 2018 1517 1539 1363 1457 4,069 -112.25(-7.15%)
Feb 02, 2018 1603 1654 1552 1570 3,193 -45.98(-2.85%)
Feb 01, 2018 1517 1616 1516 1616 1,853 +70.97(+4.59%)
Jan 31, 2018 1567 1584 1536 1545 2,624 -11.26(-0.72%)
Jan 30, 2018 1568 1575 1525 1556 4,605 -33.28(-2.09%)
Jan 29, 2018 1590 1629 1587 1589 2,438 -14.66(-0.91%)
Jan 26, 2018 1599 1604 1567 1604 2,642 +9.05(+0.57%)
Jan 25, 2018 1651 1651 1574 1595 1,647 -30.42(-1.87%)
Jan 24, 2018 1646 1661 1605 1625 2,605 -7.60(-0.47%)
Jan 23, 2018 1618 1653 1582 1633 4,281 +16.11(+1.00%)
Jan 22, 2018 1592 1618 1539 1617 2,076 +11.59(+0.72%)
Jan 19, 2018 1521 1605 1521 1605 5,604 +72.04(+4.70%)
Jan 18, 2018 1575 1575 1524 1533 1,582 -19.90(-1.28%)
Jan 17, 2018 1552 1567 1498 1553 3,262 +15.93(+1.04%)
Jan 16, 2018 1614 1614 1516 1537 4,402 -37.48(-2.38%)
Jan 12, 2018 1575 1575 1575 0 +21.37(+1.38%)
Jan 11, 2018 1524 1553 1496 1553 3,507 +69.70(+4.70%)
Jan 10, 2018 1446 1535 1446 1483 4,157 +54.85(+3.84%)
Jan 09, 2018 1364 1457 1364 1429 2,202 +55.58(+4.05%)
Jan 08, 2018 1382 1382 1343 1373 1,552 -4.16(-0.30%)
Jan 05, 2018 1363 1381 1346 1377 1,222 +24.26(+1.79%)
Jan 04, 2018 1355 1398 1348 1353 1,790 +20.21(+1.52%)
Jan 03, 2018 1317 1340 1305 1333 961 +12.92(+0.98%)
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.