Regional Banks Bull 3X Direxion (NY: DPST )

79.58 +1.15 (+1.47%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 353.60 368.43 340.65 344.40 132,736 -14.56(-4.06%)
Jul 29, 2021 360.48 368.24 349.98 358.96 126,656 +7.51(+2.14%)
Jul 28, 2021 345.37 361.04 329.81 351.45 174,446 +12.33(+3.64%)
Jul 27, 2021 336.53 345.91 325.35 339.12 105,872 -4.67(-1.36%)
Jul 26, 2021 332.24 353.63 332.24 343.79 110,129 +9.15(+2.73%)
Jul 23, 2021 337.75 345.31 325.52 334.64 157,010 +8.33(+2.55%)
Jul 22, 2021 348.46 348.46 321.73 326.32 194,874 -23.80(-6.80%)
Jul 21, 2021 340.88 358.18 339.18 350.12 186,709 +20.37(+6.18%)
Jul 20, 2021 303.26 349.52 302.46 329.75 271,390 +26.28(+8.66%)
Jul 19, 2021 312.43 320.89 295.39 303.47 274,145 -36.78(-10.81%)
Jul 16, 2021 379.40 381.35 337.39 340.25 188,178 -33.56(-8.98%)
Jul 15, 2021 351.15 378.03 346.29 373.80 138,358 +11.95(+3.30%)
Jul 14, 2021 367.76 384.91 349.98 361.86 233,311 -6.29(-1.71%)
Jul 13, 2021 389.46 389.46 362.22 368.14 273,919 -24.89(-6.33%)
Jul 12, 2021 378.24 394.44 365.73 393.03 161,878 +4.86(+1.25%)
Jul 09, 2021 364.90 389.50 362.43 388.17 250,565 +43.66(+12.67%)
Jul 08, 2021 339.18 357.24 329.88 344.51 231,462 -19.61(-5.38%)
Jul 07, 2021 358.23 376.34 355.57 364.12 198,623 -6.78(-1.83%)
Jul 06, 2021 399.62 399.62 361.99 370.91 255,097 -32.62(-8.08%)
Jul 02, 2021 416.33 418.66 399.55 403.53 153,933 -15.44(-3.68%)
Jul 01, 2021 414.35 422.13 409.24 418.96 134,206 +12.52(+3.08%)
Jun 30, 2021 398.59 413.55 398.59 406.44 129,448 +1.93(+0.48%)
Jun 29, 2021 421.12 431.71 399.10 404.52 192,520 -7.89(-1.91%)
Jun 28, 2021 442.63 442.63 405.30 412.41 238,923 -34.43(-7.71%)
Jun 25, 2021 438.26 455.32 430.78 446.84 159,514 +13.17(+3.04%)
Jun 24, 2021 422.79 436.36 410.51 433.67 171,080 +18.69(+4.50%)
Jun 23, 2021 419.31 425.14 413.72 414.98 100,334 +1.87(+0.45%)
Jun 22, 2021 415.40 419.92 394.44 413.11 109,141 -2.54(-0.61%)
Jun 21, 2021 383.81 416.09 378.58 415.65 206,998 +43.89(+11.81%)
Jun 18, 2021 401.43 405.19 369.85 371.77 304,141 -41.00(-9.93%)
Jun 17, 2021 491.20 494.62 409.97 412.76 434,931 -71.76(-14.81%)
Jun 16, 2021 459.31 491.62 441.36 484.52 202,793 +18.07(+3.87%)
Jun 15, 2021 448.62 475.64 440.67 466.45 150,684 +20.62(+4.63%)
Jun 14, 2021 469.87 477.01 436.16 445.83 201,774 -23.67(-5.04%)
Jun 11, 2021 471.47 482.39 462.89 469.49 112,348 +4.81(+1.04%)
Jun 10, 2021 510.49 515.72 464.26 464.68 201,077 -30.93(-6.24%)
Jun 09, 2021 511.75 511.75 491.79 495.61 197,898 -24.62(-4.73%)
Jun 08, 2021 513.67 523.67 494.62 520.23 110,460 -1.45(-0.28%)
Jun 07, 2021 521.70 527.78 513.98 521.68 56,026 +4.97(+0.96%)
Jun 04, 2021 519.43 519.43 498.47 516.71 113,453 -3.02(-0.58%)
Jun 03, 2021 511.16 530.45 507.94 519.74 69,223 +3.35(+0.65%)
Jun 02, 2021 536.48 537.14 515.31 516.39 82,850 -13.49(-2.55%)
Jun 01, 2021 525.90 536.15 522.21 529.88 91,550 +14.02(+2.72%)
May 28, 2021 519.75 519.75 494.51 515.86 113,230 -0.59(-0.11%)
May 27, 2021 506.99 519.45 504.14 516.45 114,123 +25.23(+5.14%)
May 26, 2021 476.10 493.86 468.33 491.22 92,493 +20.72(+4.40%)
May 25, 2021 508.68 525.06 468.92 470.50 175,999 -34.11(-6.76%)
May 24, 2021 520.76 520.76 497.86 504.61 142,938 -10.08(-1.96%)
May 21, 2021 501.87 525.75 501.09 514.69 196,861 +20.75(+4.20%)
May 20, 2021 496.55 501.24 473.93 493.94 101,322 -4.05(-0.81%)
May 19, 2021 484.94 497.99 460.51 497.99 155,275 -8.45(-1.67%)
May 18, 2021 530.92 540.28 505.01 506.44 71,846 -27.17(-5.09%)
May 17, 2021 523.16 533.77 509.88 533.60 60,849 +3.52(+0.66%)
May 14, 2021 516.01 532.54 504.14 530.09 101,508 +25.78(+5.11%)
May 13, 2021 458.52 511.33 453.86 504.31 155,924 +45.87(+10.01%)
May 12, 2021 513.02 521.47 453.57 458.44 134,589 -38.33(-7.72%)
May 11, 2021 484.27 521.35 484.27 496.77 107,593 -11.15(-2.19%)
May 10, 2021 532.46 547.89 507.92 507.92 124,904 -16.57(-3.16%)
May 07, 2021 498.43 526.03 484.12 524.49 153,550 +3.82(+0.73%)
May 06, 2021 514.71 522.12 493.63 520.67 132,667 +8.64(+1.69%)
May 05, 2021 511.75 521.14 489.39 512.03 98,666 +7.25(+1.44%)
May 04, 2021 474.15 505.26 461.58 504.78 145,783 +21.44(+4.44%)
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.