Regional Banks Bull 3X Direxion (NY: DPST )

73.83 -2.29 (-3.01%)
Streaming Delayed Price Updated: 1:40 PM EST, Dec 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2023 70.50 76.75 70.01 76.12 2,068,832 +3.10(+4.25%)
Dec 01, 2023 62.48 73.61 61.30 73.02 3,326,487 +9.87(+15.63%)
Nov 30, 2023 63.52 65.05 61.84 63.15 1,303,960 +0.04(+0.06%)
Nov 29, 2023 60.74 65.55 60.63 63.11 2,292,382 +3.98(+6.73%)
Nov 28, 2023 59.55 59.55 56.85 59.13 1,015,863 -0.16(-0.27%)
Nov 27, 2023 59.39 59.61 57.77 59.29 739,918 -1.30(-2.15%)
Nov 24, 2023 60.22 61.23 59.25 60.59 665,842 +0.37(+0.61%)
Nov 22, 2023 61.55 61.99 59.12 60.22 1,163,812 +0.50(+0.84%)
Nov 21, 2023 62.91 63.27 59.27 59.72 1,361,097 -4.04(-6.34%)
Nov 20, 2023 63.97 64.11 61.80 63.76 1,259,411 -0.32(-0.50%)
Nov 17, 2023 63.44 65.12 62.20 64.08 1,514,042 +2.80(+4.57%)
Nov 16, 2023 63.47 64.09 59.70 61.28 1,352,581 -2.49(-3.90%)
Nov 15, 2023 61.22 65.30 60.98 63.77 2,076,431 +2.50(+4.08%)
Nov 14, 2023 56.06 63.13 56.00 61.27 3,348,373 +11.07(+22.05%)
Nov 13, 2023 48.92 50.56 47.72 50.20 869,803 +0.20(+0.40%)
Nov 10, 2023 50.05 50.48 47.87 50.00 1,145,397 +0.83(+1.69%)
Nov 09, 2023 52.06 53.21 48.50 49.17 2,123,044 -3.35(-6.38%)
Nov 08, 2023 54.86 54.99 51.76 52.52 1,021,361 -2.13(-3.90%)
Nov 07, 2023 55.53 56.32 53.71 54.65 1,035,074 -1.69(-3.00%)
Nov 06, 2023 59.50 59.95 55.27 56.34 1,619,748 -2.51(-4.27%)
Nov 03, 2023 57.82 61.03 57.74 58.85 3,233,570 +5.74(+10.81%)
Nov 02, 2023 47.18 53.31 46.90 53.11 2,398,705 +7.74(+17.06%)
Nov 01, 2023 44.80 45.75 43.27 45.37 1,285,696 +0.61(+1.36%)
Oct 31, 2023 44.41 45.32 43.13 44.76 816,486 +0.68(+1.54%)
Oct 30, 2023 43.62 44.71 42.11 44.08 967,387 +1.86(+4.41%)
Oct 27, 2023 45.17 45.26 40.93 42.22 1,428,979 -3.06(-6.76%)
Oct 26, 2023 42.08 46.13 41.71 45.28 2,524,435 +3.85(+9.29%)
Oct 25, 2023 41.05 42.35 38.56 41.43 2,174,312 -0.46(-1.10%)
Oct 24, 2023 43.56 44.35 40.31 41.89 2,806,939 -1.01(-2.35%)
Oct 23, 2023 42.77 45.60 42.65 42.90 1,514,990 -0.40(-0.92%)
Oct 20, 2023 49.08 49.08 43.27 43.30 3,004,639 -5.84(-11.88%)
Oct 19, 2023 51.20 54.03 48.85 49.14 1,653,644 -1.79(-3.51%)
Oct 18, 2023 54.00 54.28 50.55 50.93 1,641,455 -4.80(-8.61%)
Oct 17, 2023 51.03 57.73 51.00 55.73 1,516,666 +3.47(+6.64%)
Oct 16, 2023 49.84 52.58 49.84 52.26 1,189,539 +3.70(+7.62%)
Oct 13, 2023 53.01 53.75 48.18 48.56 1,766,972 -3.06(-5.93%)
Oct 12, 2023 53.92 53.94 50.22 51.62 1,263,951 -2.04(-3.80%)
Oct 11, 2023 54.08 56.41 52.07 53.66 897,971 +0.00(+0.00%)
Oct 10, 2023 52.52 54.88 52.25 53.66 1,156,829 +2.51(+4.91%)
Oct 09, 2023 49.83 52.04 49.37 51.15 788,441 -0.11(-0.21%)
Oct 06, 2023 48.84 53.20 47.62 51.26 1,507,358 +0.35(+0.69%)
Oct 05, 2023 48.10 51.27 47.67 50.91 1,055,844 +2.38(+4.90%)
Oct 04, 2023 47.34 48.84 45.57 48.53 1,002,822 +1.18(+2.49%)
Oct 03, 2023 49.14 49.40 46.32 47.35 1,666,211 -2.91(-5.79%)
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.