Regional Banks Bull 3X Direxion (NY: DPST )

102.85 +1.54 (+1.52%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 109.21 109.21 99.55 103.55 235,503 -8.30(-7.42%)
May 28, 2020 132.71 132.71 109.79 111.85 320,012 -13.38(-10.69%)
May 27, 2020 119.00 125.86 109.57 125.23 363,524 +22.56(+21.97%)
May 26, 2020 93.48 106.16 92.66 102.67 320,080 +20.36(+24.73%)
May 22, 2020 85.26 88.32 79.55 82.32 237,870 -2.77(-3.25%)
May 21, 2020 84.63 89.27 84.01 85.08 204,035 -0.91(-1.05%)
May 20, 2020 80.13 86.76 80.00 85.99 200,717 +11.52(+15.47%)
May 19, 2020 85.15 85.15 74.39 74.47 270,182 -11.01(-12.88%)
May 18, 2020 73.90 87.18 73.48 85.47 485,892 +19.59(+29.73%)
May 15, 2020 64.99 68.79 63.82 65.88 255,203 -2.28(-3.35%)
May 14, 2020 58.05 69.62 52.72 68.17 481,266 +5.75(+9.22%)
May 13, 2020 74.42 74.42 58.59 62.41 325,865 -12.01(-16.13%)
May 12, 2020 89.12 90.93 74.17 74.42 246,787 -13.81(-15.65%)
May 11, 2020 98.33 98.33 85.06 88.23 180,422 -13.04(-12.88%)
May 08, 2020 94.59 101.86 93.49 101.27 114,042 +13.31(+15.13%)
May 07, 2020 88.34 96.62 86.79 87.96 94,504 +3.53(+4.19%)
May 06, 2020 96.12 96.79 83.64 84.43 99,429 -7.51(-8.16%)
May 05, 2020 105.00 107.97 91.46 91.93 104,262 -5.00(-5.16%)
May 04, 2020 96.93 98.15 89.77 96.93 93,626 -3.52(-3.50%)
May 01, 2020 107.88 107.88 95.73 100.45 177,683 -16.35(-14.00%)
Apr 30, 2020 125.22 128.25 112.24 116.81 154,091 -16.37(-12.29%)
Apr 29, 2020 126.27 139.19 123.39 133.18 160,024 +19.35(+17.00%)
Apr 28, 2020 115.74 123.22 110.35 113.82 124,834 +8.05(+7.61%)
Apr 27, 2020 93.24 108.14 89.68 105.77 101,239 +18.07(+20.61%)
Apr 24, 2020 84.38 90.15 80.72 87.69 70,292 +5.92(+7.24%)
Apr 23, 2020 78.17 86.14 76.75 81.77 68,334 +5.16(+6.74%)
Apr 22, 2020 84.74 86.62 76.14 76.61 55,710 -1.56(-2.00%)
Apr 21, 2020 78.95 82.86 75.05 78.17 69,529 -7.19(-8.42%)
Apr 20, 2020 79.27 91.77 75.20 85.36 91,916 -0.47(-0.55%)
Apr 17, 2020 80.67 86.77 76.78 85.83 126,508 +17.82(+26.21%)
Apr 16, 2020 76.45 76.92 64.10 68.01 94,406 -7.82(-10.31%)
Apr 15, 2020 85.21 85.99 74.73 75.83 92,118 -19.54(-20.49%)
Apr 14, 2020 110.69 110.69 89.90 95.37 95,102 -5.00(-4.98%)
Apr 13, 2020 124.76 124.76 97.09 100.37 98,771 -20.64(-17.05%)
Apr 09, 2020 110.22 121.95 106.78 121.01 112,737 +23.92(+24.64%)
Apr 08, 2020 87.71 98.81 84.43 97.09 49,757 +12.82(+15.21%)
Apr 07, 2020 91.46 96.62 82.39 84.27 61,121 +7.19(+9.33%)
Apr 06, 2020 70.36 78.33 70.36 77.08 38,955 +14.70(+23.56%)
Apr 03, 2020 71.45 74.42 59.57 62.38 38,357 -10.01(-13.82%)
Apr 02, 2020 69.73 78.33 66.60 72.39 14,737 +3.13(+4.51%)
Apr 01, 2020 71.45 73.80 66.21 69.26 32,279 -15.97(-18.74%)
Mar 31, 2020 90.68 93.45 80.52 85.23 12,878 -5.61(-6.17%)
Mar 30, 2020 89.74 91.93 83.96 90.84 26,368 -0.31(-0.34%)
Mar 27, 2020 91.31 101.00 83.64 91.15 37,730 -11.26(-10.99%)
Mar 26, 2020 84.74 104.44 81.46 102.41 77,854 +20.95(+25.72%)
Mar 25, 2020 85.99 90.21 70.67 81.46 70,527 +4.07(+5.25%)
Mar 24, 2020 72.39 78.02 67.38 77.39 40,020 +30.96(+66.67%)
Mar 23, 2020 61.38 61.38 42.88 46.43 40,297 -13.97(-23.12%)
Mar 20, 2020 78.53 79.39 59.38 60.40 48,816 -13.35(-18.11%)
Mar 19, 2020 62.12 78.29 53.66 73.76 33,371 +10.17(+15.99%)
Mar 18, 2020 82.09 82.09 56.86 63.59 18,138 -30.63(-32.51%)
Mar 17, 2020 87.36 95.32 74.05 94.22 13,646 +11.76(+14.26%)
Mar 16, 2020 83.80 99.00 80.49 82.46 27,165 -44.89(-35.25%)
Mar 13, 2020 120.93 129.50 104.51 127.34 21,547 +28.47(+28.80%)
Mar 12, 2020 101.94 133.79 90.05 98.87 18,382 -33.45(-25.28%)
Mar 11, 2020 147.63 154.14 126.56 132.32 13,921 -34.18(-20.53%)
Mar 10, 2020 160.13 167.24 138.11 166.50 15,360 +27.93(+20.16%)
Mar 09, 2020 180.84 193.09 134.77 138.57 18,808 -117.74(-45.94%)
Mar 06, 2020 264.52 282.16 240.01 256.31 8,047 -39.21(-13.27%)
Mar 05, 2020 323.57 323.57 283.88 295.51 13,137 -54.94(-15.68%)
Mar 04, 2020 349.91 351.32 317.08 350.46 3,518 +18.06(+5.43%)
Mar 03, 2020 383.24 387.20 321.00 332.39 7,195 -47.66(-12.54%)
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.