Regional Banks Bull 3X Direxion (NY: DPST )

102.85 +1.54 (+1.52%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 298.01 310.50 287.09 290.25 157,499 -12.27(-4.06%)
Jul 29, 2021 303.81 310.34 294.96 302.52 150,286 +6.33(+2.14%)
Jul 28, 2021 291.07 304.27 277.95 296.19 206,991 +10.39(+3.64%)
Jul 27, 2021 283.62 291.52 274.19 285.80 125,624 -3.93(-1.36%)
Jul 26, 2021 280.00 298.03 280.00 289.74 130,675 +7.71(+2.73%)
Jul 23, 2021 284.65 291.02 274.34 282.03 186,302 +7.02(+2.55%)
Jul 22, 2021 293.67 293.67 271.14 275.01 231,230 -20.06(-6.80%)
Jul 21, 2021 287.28 301.86 285.85 295.07 221,542 +17.17(+6.18%)
Jul 20, 2021 255.58 294.57 254.91 277.90 322,021 +22.15(+8.66%)
Jul 19, 2021 263.30 270.43 248.94 255.76 325,290 -30.99(-10.81%)
Jul 16, 2021 319.75 321.39 284.34 286.75 223,284 -28.28(-8.98%)
Jul 15, 2021 295.94 318.60 291.84 315.03 164,171 +10.07(+3.30%)
Jul 14, 2021 309.94 324.39 294.96 304.96 276,838 -5.30(-1.71%)
Jul 13, 2021 328.23 328.23 305.27 310.26 325,022 -20.97(-6.33%)
Jul 12, 2021 318.77 332.42 308.23 331.23 192,078 +4.10(+1.25%)
Jul 09, 2021 307.53 328.26 305.44 327.14 297,311 +36.79(+12.67%)
Jul 08, 2021 285.85 301.07 278.01 290.35 274,644 -16.53(-5.38%)
Jul 07, 2021 301.91 317.17 299.66 306.87 235,679 -5.72(-1.83%)
Jul 06, 2021 336.79 336.79 305.07 312.59 302,688 -27.49(-8.08%)
Jul 02, 2021 350.87 352.83 336.73 340.08 182,651 -13.01(-3.68%)
Jul 01, 2021 349.20 355.76 344.89 353.09 159,243 +10.55(+3.08%)
Jun 30, 2021 335.92 348.53 335.92 342.54 153,598 +1.62(+0.48%)
Jun 29, 2021 354.90 363.83 336.35 340.92 228,437 -6.65(-1.91%)
Jun 28, 2021 373.04 373.04 341.57 347.57 283,497 -29.02(-7.71%)
Jun 25, 2021 369.36 383.73 363.05 376.58 189,274 +11.10(+3.04%)
Jun 24, 2021 356.32 367.75 345.96 365.49 202,997 +15.75(+4.50%)
Jun 23, 2021 353.38 358.30 348.67 349.73 119,053 +1.57(+0.45%)
Jun 22, 2021 350.09 353.89 332.42 348.16 129,502 -1.57(-0.45%)
Jun 21, 2021 322.94 350.10 318.53 349.73 246,018 +36.93(+11.81%)
Jun 18, 2021 337.76 340.93 311.19 312.80 361,472 -34.49(-9.93%)
Jun 17, 2021 413.29 416.17 344.94 347.30 516,917 -60.38(-14.81%)
Jun 16, 2021 386.47 413.64 371.36 407.68 241,020 +15.21(+3.87%)
Jun 15, 2021 377.47 400.20 370.78 392.47 179,088 +17.35(+4.63%)
Jun 14, 2021 395.35 401.35 366.99 375.12 239,809 -19.91(-5.04%)
Jun 11, 2021 396.69 405.88 389.48 395.03 133,525 +4.05(+1.04%)
Jun 10, 2021 429.52 433.93 390.63 390.98 238,981 -26.03(-6.24%)
Jun 09, 2021 430.58 430.58 413.79 417.01 235,203 -20.71(-4.73%)
Jun 08, 2021 432.20 440.62 416.17 437.72 131,282 -1.22(-0.28%)
Jun 07, 2021 438.95 444.07 432.46 438.94 66,587 +4.18(+0.96%)
Jun 04, 2021 437.05 437.05 419.41 434.76 134,839 -2.55(-0.58%)
Jun 03, 2021 430.08 446.31 427.38 437.30 82,271 +2.82(+0.65%)
Jun 02, 2021 451.39 451.95 433.58 434.49 98,467 -11.35(-2.55%)
Jun 01, 2021 442.49 451.12 439.38 445.83 108,807 +11.80(+2.72%)
May 28, 2021 437.32 437.32 416.08 434.04 134,574 -0.50(-0.11%)
May 27, 2021 426.58 437.06 424.18 434.53 135,636 +21.22(+5.14%)
May 26, 2021 400.58 415.53 394.05 413.31 109,928 +17.43(+4.40%)
May 25, 2021 428.00 441.79 394.55 395.88 209,175 -28.70(-6.76%)
May 24, 2021 438.17 438.17 418.89 424.58 169,882 -8.48(-1.96%)
May 21, 2021 422.27 442.36 421.62 433.06 233,970 +17.46(+4.20%)
May 20, 2021 417.79 421.74 398.76 415.60 120,422 -3.41(-0.81%)
May 19, 2021 408.03 419.01 387.47 419.01 184,545 -7.11(-1.67%)
May 18, 2021 446.71 454.59 424.91 426.11 85,389 -22.86(-5.09%)
May 17, 2021 440.18 449.11 429.01 448.97 72,320 +2.96(+0.66%)
May 14, 2021 434.17 448.07 424.18 446.01 120,642 +21.69(+5.11%)
May 13, 2021 385.79 430.23 381.87 424.32 185,316 +38.59(+10.01%)
May 12, 2021 431.65 438.76 381.63 385.73 159,960 -32.25(-7.72%)
May 11, 2021 407.47 438.66 407.47 417.98 127,875 -9.38(-2.19%)
May 10, 2021 448.01 460.99 427.36 427.36 148,449 -13.94(-3.16%)
May 07, 2021 419.38 442.60 407.34 441.31 182,495 +3.22(+0.73%)
May 06, 2021 433.08 439.31 415.34 438.09 157,675 +7.27(+1.69%)
May 05, 2021 430.58 438.49 411.77 430.82 117,265 +6.10(+1.44%)
May 04, 2021 398.95 425.12 388.37 424.72 173,264 +18.04(+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.