Regional Banks Bull 3X Direxion (NY: DPST )

68.10 -1.23 (-1.77%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 116.55 124.92 116.55 124.78 297,003 +5.91(+4.97%)
Oct 29, 2020 111.29 120.99 104.87 118.86 270,092 +8.35(+7.56%)
Oct 28, 2020 109.32 117.27 108.86 110.51 231,638 -7.18(-6.10%)
Oct 27, 2020 130.76 130.76 117.31 117.69 287,559 -13.81(-10.50%)
Oct 26, 2020 133.39 134.45 125.99 131.50 287,460 -8.28(-5.92%)
Oct 23, 2020 138.72 144.41 132.47 139.78 337,124 +4.51(+3.33%)
Oct 22, 2020 118.07 135.29 118.07 135.27 401,780 +17.11(+14.48%)
Oct 21, 2020 117.46 121.06 115.62 118.16 267,191 +1.17(+1.00%)
Oct 20, 2020 112.03 122.86 112.03 116.99 391,181 +7.52(+6.87%)
Oct 19, 2020 113.75 116.84 108.89 109.47 243,363 -2.31(-2.07%)
Oct 16, 2020 112.08 114.32 105.97 111.78 295,630 +1.19(+1.08%)
Oct 15, 2020 99.54 110.89 99.30 110.59 240,749 +7.20(+6.96%)
Oct 14, 2020 108.41 111.65 103.16 103.39 268,901 -4.94(-4.56%)
Oct 13, 2020 116.50 117.29 107.03 108.33 357,633 -10.63(-8.93%)
Oct 12, 2020 114.70 119.62 113.09 118.96 295,520 +4.45(+3.89%)
Oct 09, 2020 121.23 122.54 111.74 114.51 387,223 -4.09(-3.45%)
Oct 08, 2020 115.93 119.58 113.41 118.60 323,150 +5.29(+4.66%)
Oct 07, 2020 110.13 117.10 108.92 113.31 463,015 +9.05(+8.68%)
Oct 06, 2020 108.39 117.35 102.89 104.26 893,664 -0.61(-0.58%)
Oct 05, 2020 96.55 105.19 96.55 104.87 464,634 +11.55(+12.38%)
Oct 02, 2020 81.70 94.43 79.58 93.31 509,540 +7.20(+8.36%)
Oct 01, 2020 85.83 87.61 82.21 86.11 376,007 +1.95(+2.32%)
Sep 30, 2020 82.57 87.51 81.96 84.16 350,151 +2.56(+3.13%)
Sep 29, 2020 84.33 84.33 77.50 81.60 331,094 -3.50(-4.12%)
Sep 28, 2020 80.98 86.76 79.84 85.11 419,627 +8.43(+10.99%)
Sep 25, 2020 73.82 77.36 70.60 76.68 226,526 +3.37(+4.60%)
Sep 24, 2020 73.16 78.46 70.01 73.31 356,463 +0.66(+0.91%)
Sep 23, 2020 79.35 83.65 72.47 72.64 419,859 -5.02(-6.46%)
Sep 22, 2020 83.67 86.93 76.53 77.66 503,025 -6.14(-7.32%)
Sep 21, 2020 91.60 93.38 80.86 83.80 679,533 -13.87(-14.20%)
Sep 18, 2020 100.54 101.40 96.05 97.67 137,727 -2.30(-2.30%)
Sep 17, 2020 97.64 101.25 95.51 99.97 128,533 -1.17(-1.16%)
Sep 16, 2020 98.90 106.06 95.95 101.14 283,951 +2.64(+2.68%)
Sep 15, 2020 105.76 105.76 97.37 98.50 260,721 -5.52(-5.31%)
Sep 14, 2020 99.22 106.70 97.24 104.03 219,456 +6.90(+7.10%)
Sep 11, 2020 97.24 98.22 93.08 97.13 197,148 +1.51(+1.58%)
Sep 10, 2020 103.05 104.55 95.37 95.62 309,540 -5.50(-5.44%)
Sep 09, 2020 106.21 106.21 97.83 101.12 368,769 -2.09(-2.03%)
Sep 08, 2020 113.19 114.11 100.99 103.22 523,979 -15.49(-13.05%)
Sep 04, 2020 116.75 122.59 111.49 118.71 434,511 +8.22(+7.44%)
Sep 03, 2020 110.98 124.24 109.15 110.49 520,827 +0.38(+0.34%)
Sep 02, 2020 108.00 111.77 105.06 110.11 246,790 +2.28(+2.11%)
Sep 01, 2020 106.78 111.28 102.44 107.83 248,559 +0.30(+0.28%)
Aug 31, 2020 113.24 113.24 107.44 107.53 232,705 -5.69(-5.03%)
Aug 28, 2020 117.18 118.48 111.02 113.22 235,612 -0.53(-0.46%)
Aug 27, 2020 107.89 116.97 107.66 113.75 352,659 +6.16(+5.73%)
Aug 26, 2020 114.81 115.11 107.16 107.59 334,186 -7.48(-6.50%)
Aug 25, 2020 117.90 121.53 110.91 115.07 292,387 +1.11(+0.98%)
Aug 24, 2020 104.48 114.09 100.92 113.96 399,576 +12.65(+12.48%)
Aug 21, 2020 102.75 105.67 98.96 101.31 288,348 -2.58(-2.49%)
Aug 20, 2020 106.50 107.76 102.22 103.89 340,987 -6.90(-6.23%)
Aug 19, 2020 109.70 115.90 107.81 110.79 255,545 +1.79(+1.64%)
Aug 18, 2020 119.69 120.42 108.49 109.00 384,905 -10.78(-9.00%)
Aug 17, 2020 126.23 126.23 117.56 119.78 245,808 -6.97(-5.50%)
Aug 14, 2020 119.73 129.85 116.99 126.76 250,998 +4.84(+3.97%)
Aug 13, 2020 126.21 128.04 120.84 121.91 297,466 -7.63(-5.89%)
Aug 12, 2020 140.46 141.54 122.20 129.55 381,858 -2.68(-2.02%)
Aug 11, 2020 133.81 141.93 130.41 132.22 410,324 +7.56(+6.06%)
Aug 10, 2020 120.08 131.11 119.59 124.67 481,994 +6.79(+5.76%)
Aug 07, 2020 102.37 118.20 100.09 117.88 389,893 +13.59(+13.03%)
Aug 06, 2020 104.14 108.29 102.59 104.29 186,185 -1.94(-1.83%)
Aug 05, 2020 101.78 106.83 100.35 106.23 383,060 +7.58(+7.68%)
Aug 04, 2020 99.69 100.63 96.03 98.65 314,162 -2.00(-1.98%)
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.