Regional Banks Bull 3X Direxion (NY: DPST )

35.86 -1.80 (-4.78%)
Official Closing Price Updated: 8:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 19, 2022 36.93 36.93 35.22 35.86 281,022 -1.80(-4.78%)
Aug 18, 2022 37.41 37.77 36.83 37.66 174,095 +0.31(+0.83%)
Aug 17, 2022 37.57 37.89 36.50 37.35 277,345 -1.39(-3.59%)
Aug 16, 2022 37.27 39.18 37.07 38.74 387,348 +1.09(+2.90%)
Aug 15, 2022 36.22 37.68 35.86 37.65 236,575 +0.56(+1.51%)
Aug 12, 2022 35.94 37.11 35.52 37.09 291,304 +1.61(+4.54%)
Aug 11, 2022 35.02 35.70 34.92 35.48 418,924 +1.41(+4.14%)
Aug 10, 2022 33.10 34.56 32.81 34.07 434,886 +2.07(+6.47%)
Aug 09, 2022 31.58 32.00 31.17 32.00 199,180 +0.34(+1.07%)
Aug 08, 2022 32.14 32.57 31.33 31.66 454,666 -0.02(-0.06%)
Aug 05, 2022 30.40 31.94 30.14 31.68 638,386 +1.01(+3.29%)
Aug 04, 2022 31.25 31.25 30.41 30.67 369,204 -0.67(-2.14%)
Aug 03, 2022 30.91 31.68 30.22 31.34 336,608 +0.97(+3.19%)
Aug 02, 2022 31.13 31.27 30.14 30.37 342,319 -1.12(-3.56%)
Aug 01, 2022 30.74 31.99 30.14 31.49 392,067 +0.11(+0.35%)
Jul 29, 2022 30.22 31.72 29.98 31.38 358,120 +1.24(+4.11%)
Jul 28, 2022 29.96 30.16 28.80 30.14 344,998 +0.02(+0.07%)
Jul 27, 2022 28.84 30.66 28.76 30.12 322,568 +1.56(+5.46%)
Jul 26, 2022 28.57 29.59 28.30 28.56 197,156 -0.67(-2.29%)
Jul 25, 2022 28.25 29.49 28.08 29.23 420,940 +1.39(+4.99%)
Jul 22, 2022 28.76 29.38 27.24 27.84 466,734 -0.91(-3.17%)
Jul 21, 2022 28.22 28.75 27.36 28.75 420,715 +0.10(+0.35%)
Jul 20, 2022 27.18 28.76 26.88 28.65 599,863 +1.17(+4.26%)
Jul 19, 2022 26.04 27.76 25.92 27.48 686,352 +2.39(+9.53%)
Jul 18, 2022 25.59 26.50 24.84 25.09 563,486 +0.41(+1.66%)
Jul 15, 2022 23.50 25.04 23.05 24.68 851,574 +2.25(+10.03%)
Jul 14, 2022 22.30 22.59 21.54 22.43 420,819 -1.04(-4.43%)
Jul 13, 2022 24.16 24.36 22.93 23.47 587,593 -1.28(-5.17%)
Jul 12, 2022 24.21 25.86 24.05 24.75 178,666 +0.01(+0.04%)
Jul 11, 2022 24.84 25.26 24.44 24.74 224,181 -0.80(-3.13%)
Jul 08, 2022 26.00 26.13 24.95 25.54 258,740 -0.22(-0.85%)
Jul 07, 2022 25.65 26.22 25.42 25.76 304,411 +0.76(+3.04%)
Jul 06, 2022 25.11 25.49 24.18 25.00 204,698 -0.56(-2.19%)
Jul 05, 2022 23.93 25.58 22.85 25.56 433,793 +0.29(+1.15%)
Jul 01, 2022 23.82 25.47 23.31 25.27 253,620 +1.18(+4.90%)
Jun 30, 2022 23.36 25.00 22.56 24.09 395,808 -0.70(-2.82%)
Jun 29, 2022 25.55 25.75 24.41 24.79 250,181 -0.67(-2.63%)
Jun 28, 2022 26.51 27.31 25.38 25.46 371,040 -0.40(-1.55%)
Jun 27, 2022 26.58 26.75 25.40 25.86 375,083 -0.07(-0.27%)
Jun 24, 2022 24.11 26.08 23.92 25.93 448,286 +2.41(+10.25%)
Jun 23, 2022 24.44 24.61 22.48 23.52 309,683 -1.05(-4.27%)
Jun 22, 2022 23.64 24.76 23.48 24.57 236,924 +0.01(+0.04%)
Jun 21, 2022 24.74 25.29 24.09 24.56 286,146 +1.16(+4.96%)
Jun 17, 2022 23.12 24.18 22.81 23.40 646,024 +0.98(+4.37%)
Jun 16, 2022 23.56 23.83 22.08 22.42 569,725 -2.68(-10.68%)
Jun 15, 2022 25.20 26.26 24.20 25.10 467,658 +0.60(+2.45%)
Jun 14, 2022 24.33 25.22 23.81 24.50 461,868 +0.52(+2.17%)
Jun 13, 2022 24.21 25.38 23.55 23.98 465,236 -2.21(-8.44%)
Jun 10, 2022 27.11 27.80 25.72 26.19 551,398 -2.74(-9.47%)
Jun 09, 2022 31.67 32.00 28.87 28.93 290,750 -3.06(-9.57%)
Jun 08, 2022 32.67 32.87 31.42 31.99 309,202 -1.68(-4.99%)
Jun 07, 2022 31.93 33.70 31.60 33.67 193,464 +0.77(+2.34%)
Jun 06, 2022 33.26 34.12 32.68 32.90 289,122 +0.43(+1.32%)
Jun 03, 2022 32.93 33.19 32.08 32.47 352,882 -1.20(-3.56%)
Jun 02, 2022 31.65 33.69 31.11 33.67 335,843 +1.90(+5.98%)
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.