Regional Banks Bull 3X Direxion (NY: DPST )

111.25 +8.40 (+8.17%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 584.42 587.39 563.19 563.19 1,967 -27.01(-4.58%)
Apr 27, 2018 575.49 598.09 575.49 590.20 2,651 +14.84(+2.58%)
Apr 26, 2018 578.42 587.21 571.20 575.36 1,687 -1.49(-0.26%)
Apr 25, 2018 578.63 588.56 564.34 576.85 2,504 -1.14(-0.20%)
Apr 24, 2018 572.20 600.19 562.62 577.99 8,105 +13.58(+2.41%)
Apr 23, 2018 555.47 568.48 551.76 564.41 7,484 +15.47(+2.82%)
Apr 20, 2018 541.03 555.83 539.60 548.94 3,823 +10.98(+2.04%)
Apr 19, 2018 515.08 539.74 515.08 537.96 5,420 +27.24(+5.33%)
Apr 18, 2018 523.02 527.38 510.08 510.72 3,197 -7.00(-1.35%)
Apr 17, 2018 547.04 548.11 506.58 517.72 6,278 -23.67(-4.37%)
Apr 16, 2018 539.74 543.32 527.59 541.39 2,340 +10.01(+1.88%)
Apr 13, 2018 575.77 575.77 524.31 531.38 7,691 -26.16(-4.69%)
Apr 12, 2018 535.53 566.26 535.53 557.54 5,287 +31.10(+5.91%)
Apr 11, 2018 523.80 532.38 518.78 526.45 1,121 -7.43(-1.39%)
Apr 10, 2018 531.09 539.74 516.66 533.88 3,448 +26.16(+5.15%)
Apr 09, 2018 516.22 542.32 506.36 507.72 4,751 -2.22(-0.43%)
Apr 06, 2018 536.24 543.71 490.26 509.93 6,607 -44.47(-8.02%)
Apr 05, 2018 555.97 559.05 540.33 554.40 3,074 +7.01(+1.28%)
Apr 04, 2018 506.00 548.68 502.42 547.39 8,920 +22.16(+4.22%)
Apr 03, 2018 512.58 531.88 509.32 525.23 3,220 +20.02(+3.96%)
Apr 02, 2018 527.16 539.26 486.99 505.21 11,948 -32.38(-6.02%)
Mar 29, 2018 537.60 537.60 537.60 0 +13.94(+2.66%)
Mar 28, 2018 512.01 530.56 506.00 523.66 3,153 +11.08(+2.16%)
Mar 27, 2018 555.97 555.97 504.00 512.58 9,268 -37.46(-6.81%)
Mar 26, 2018 521.94 551.75 516.58 550.03 9,440 +48.14(+9.59%)
Mar 23, 2018 561.12 569.79 499.14 501.89 12,238 -59.23(-10.56%)
Mar 22, 2018 606.73 611.84 558.76 561.12 6,348 -68.99(-10.95%)
Mar 21, 2018 625.25 646.98 615.38 630.11 5,330 +4.86(+0.78%)
Mar 20, 2018 645.33 645.33 623.53 625.25 6,311 +4.15(+0.67%)
Mar 19, 2018 635.49 635.49 599.31 621.10 3,778 -15.17(-2.38%)
Mar 16, 2018 623.26 649.45 623.26 636.27 3,670 +13.49(+2.17%)
Mar 15, 2018 638.35 638.35 607.55 622.77 4,089 +7.98(+1.30%)
Mar 14, 2018 649.73 649.73 609.61 614.79 9,286 -28.93(-4.49%)
Mar 13, 2018 660.46 660.75 636.88 643.73 5,126 -13.55(-2.06%)
Mar 12, 2018 669.49 669.98 650.42 657.27 6,228 -2.65(-0.40%)
Mar 09, 2018 647.22 661.46 634.44 659.93 4,947 +30.31(+4.81%)
Mar 08, 2018 649.45 656.35 613.00 629.62 9,420 -17.74(-2.74%)
Mar 07, 2018 651.27 647.36 7,092 +9.50(+1.49%)
Mar 06, 2018 623.96 638.98 602.66 637.86 4,697 +20.39(+3.30%)
Mar 05, 2018 569.21 618.79 563.84 617.47 5,701 +25.56(+4.32%)
Mar 02, 2018 548.96 593.59 537.72 591.91 4,485 +28.28(+5.02%)
Mar 01, 2018 565.65 581.50 556.92 563.63 4,535 +1.19(+0.21%)
Feb 28, 2018 594.49 607.55 562.23 562.44 3,994 -26.54(-4.51%)
Feb 27, 2018 609.72 631.99 588.98 588.98 5,240 -24.51(-4.00%)
Feb 26, 2018 613.35 613.49 590.93 613.49 4,917 +9.43(+1.56%)
Feb 23, 2018 581.50 604.06 581.08 604.06 3,139 +26.47(+4.58%)
Feb 22, 2018 573.68 577.59 4,921 -33.52(-5.49%)
Feb 21, 2018 594.63 630.11 594.63 611.11 5,104 +16.29(+2.74%)
Feb 20, 2018 616.35 616.35 591.04 594.83 3,124 -14.89(-2.44%)
Feb 16, 2018 609.72 609.72 609.72 0 +14.39(+2.42%)
Feb 15, 2018 598.89 608.24 588.00 595.32 4,478 +3.90(+0.66%)
Feb 14, 2018 549.10 592.46 543.10 591.42 6,639 +46.12(+8.46%)
Feb 13, 2018 531.20 546.17 528.56 545.30 1,939 +8.14(+1.52%)
Feb 12, 2018 540.37 554.84 524.45 537.16 3,459 +7.96(+1.50%)
Feb 09, 2018 522.39 535.55 486.01 529.20 4,100 +29.12(+5.82%)
Feb 08, 2018 567.82 567.82 500.08 500.08 4,349 -62.00(-11.03%)
Feb 07, 2018 568.30 544.14 562.08 5,460 +17.94(+3.30%)
Feb 06, 2018 492.33 553.12 482.83 544.14 7,677 -18.02(-3.20%)
Feb 05, 2018 585.00 593.72 525.92 562.16 10,549 -43.30(-7.15%)
Feb 02, 2018 618.17 638.06 598.61 605.46 8,279 -17.74(-2.85%)
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.