Regional Banks Bull 3X Direxion (NY: DPST )

111.25 +8.40 (+8.17%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 411.50 418.27 394.52 406.68 151,962 +7.35(+1.84%)
Apr 30, 2021 406.76 424.25 398.18 399.33 137,255 -16.15(-3.89%)
Apr 29, 2021 414.57 428.50 407.59 415.49 188,509 +13.54(+3.37%)
Apr 28, 2021 404.06 410.86 397.89 401.94 116,041 -0.46(-0.12%)
Apr 27, 2021 398.02 403.03 389.44 402.41 152,507 +7.16(+1.81%)
Apr 26, 2021 397.53 412.54 392.31 395.25 251,362 +6.56(+1.69%)
Apr 23, 2021 348.47 396.04 347.95 388.69 278,258 +40.30(+11.57%)
Apr 22, 2021 369.13 370.04 347.77 348.39 150,021 -18.70(-5.09%)
Apr 21, 2021 336.35 368.63 330.03 367.08 163,018 +27.15(+7.99%)
Apr 20, 2021 378.24 378.24 334.38 339.93 326,302 -44.61(-11.60%)
Apr 19, 2021 389.81 405.37 377.58 384.55 194,491 -7.44(-1.90%)
Apr 16, 2021 390.56 398.17 381.94 391.99 173,802 +12.36(+3.26%)
Apr 15, 2021 392.16 392.16 357.59 379.63 220,603 -6.07(-1.57%)
Apr 14, 2021 374.51 399.56 374.51 385.70 188,039 +11.28(+3.01%)
Apr 13, 2021 392.80 392.93 367.83 374.41 180,856 -24.35(-6.11%)
Apr 12, 2021 392.16 404.96 391.28 398.76 144,408 +10.00(+2.57%)
Apr 09, 2021 384.16 389.76 377.76 388.75 123,135 +13.29(+3.54%)
Apr 08, 2021 370.41 378.24 349.73 375.47 144,613 +2.22(+0.60%)
Apr 07, 2021 380.67 388.56 368.60 373.24 100,038 -6.16(-1.62%)
Apr 06, 2021 379.68 389.27 370.09 379.41 106,900 -2.62(-0.69%)
Apr 05, 2021 395.17 401.37 373.85 382.03 144,751 +3.59(+0.95%)
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.