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 (%)
Nov 30, 2021 397.00 403.29 377.25 384.18 205,519 -33.53(-8.03%)
Nov 29, 2021 435.29 438.11 406.27 417.71 136,525 +3.31(+0.80%)
Nov 26, 2021 438.59 441.33 390.95 414.41 243,079 -72.06(-14.81%)
Nov 24, 2021 484.06 496.15 478.81 486.47 76,484 -3.87(-0.79%)
Nov 23, 2021 481.23 491.95 472.04 490.34 81,089 +20.47(+4.36%)
Nov 22, 2021 468.58 491.95 466.97 469.87 115,419 +16.28(+3.59%)
Nov 19, 2021 444.96 458.34 430.45 453.58 80,582 -9.92(-2.14%)
Nov 18, 2021 467.85 466.81 460.92 463.50 48,532 -4.27(-0.91%)
Nov 17, 2021 474.14 476.40 453.58 467.77 100,850 -11.69(-2.44%)
Nov 16, 2021 477.61 487.80 467.93 479.46 53,504 -0.65(-0.13%)
Nov 15, 2021 478.41 486.07 474.79 480.11 45,370 +6.45(+1.36%)
Nov 12, 2021 481.56 484.38 461.08 473.66 68,234 -6.45(-1.34%)
Nov 11, 2021 476.32 487.44 468.74 480.11 59,560 +10.88(+2.32%)
Nov 10, 2021 475.59 466.97 469.22 50,669 -2.50(-0.53%)
Nov 09, 2021 466.81 474.99 457.29 471.72 60,732 -4.43(-0.93%)
Nov 08, 2021 482.12 493.49 467.13 476.15 90,249 +1.13(+0.24%)
Nov 05, 2021 467.53 487.36 463.50 475.03 113,904 +14.91(+3.24%)
Nov 04, 2021 483.25 483.57 446.01 460.11 128,589 -23.86(-4.93%)
Nov 03, 2021 440.85 487.68 440.28 483.97 135,879 +37.08(+8.30%)
Nov 02, 2021 452.78 460.33 443.02 446.89 83,912 -6.77(-1.49%)
Nov 01, 2021 421.99 453.83 411.51 453.67 128,168 +42.16(+10.24%)
Oct 29, 2021 414.25 423.19 407.88 411.51 57,318 -3.71(-0.89%)
Oct 28, 2021 403.04 415.38 401.83 415.21 116,318 +20.72(+5.25%)
Oct 27, 2021 431.10 429.97 393.85 394.50 223,987 -45.54(-10.35%)
Oct 26, 2021 456.89 440.04 66,562 -11.85(-2.62%)
Oct 25, 2021 456.08 461.48 445.52 451.89 64,901 +3.90(+0.87%)
Oct 22, 2021 436.06 451.25 433.51 447.99 124,880 +14.49(+3.34%)
Oct 21, 2021 440.32 443.69 424.42 433.50 126,723 -7.93(-1.80%)
Oct 20, 2021 408.12 442.06 405.37 441.43 166,301 +32.11(+7.85%)
Oct 19, 2021 411.91 414.25 398.24 409.31 125,185 +1.08(+0.26%)
Oct 18, 2021 405.28 420.77 404.27 408.23 118,700 +2.21(+0.54%)
Oct 15, 2021 418.34 423.05 405.80 406.03 170,174 +0.60(+0.15%)
Oct 14, 2021 402.61 406.57 391.19 405.43 114,699 +16.01(+4.11%)
Oct 13, 2021 394.84 394.84 367.18 389.42 142,816 -6.61(-1.67%)
Oct 12, 2021 393.89 400.16 387.60 396.03 91,427 -1.13(-0.28%)
Oct 11, 2021 418.50 424.00 396.92 397.16 165,638 -14.69(-3.57%)
Oct 08, 2021 403.04 417.91 399.95 411.85 135,296 +6.53(+1.61%)
Oct 07, 2021 406.51 414.93 398.24 405.32 177,089 +10.40(+2.63%)
Oct 06, 2021 389.42 395.25 366.40 394.92 194,152 -4.74(-1.19%)
Oct 05, 2021 401.79 409.61 391.44 399.66 139,099 +6.50(+1.65%)
Oct 04, 2021 389.18 404.90 382.81 393.16 150,170 +3.66(+0.94%)
Oct 01, 2021 366.27 396.59 363.00 389.50 209,529 +27.38(+7.56%)
Sep 30, 2021 382.00 385.68 362.80 362.13 125,537 -15.17(-4.02%)
Sep 29, 2021 368.72 381.47 359.75 377.30 154,330 +11.91(+3.26%)
Sep 28, 2021 381.70 384.51 362.30 365.38 262,448 -9.19(-2.45%)
Sep 27, 2021 345.62 381.05 344.84 374.57 329,138 +38.81(+11.56%)
Sep 24, 2021 322.44 340.49 321.42 335.77 221,995 +10.19(+3.13%)
Sep 23, 2021 302.78 330.50 298.91 325.58 262,854 +33.16(+11.34%)
Sep 22, 2021 286.97 300.74 286.16 292.42 197,230 +13.83(+4.97%)
Sep 21, 2021 285.52 288.23 272.88 278.58 173,697 -1.39(-0.50%)
Sep 20, 2021 280.81 280.81 264.65 279.97 445,011 -22.63(-7.48%)
Sep 17, 2021 302.84 309.94 296.23 302.60 160,513 +2.09(+0.69%)
Sep 16, 2021 308.33 313.15 295.08 300.51 146,153 -3.24(-1.07%)
Sep 15, 2021 291.33 306.07 291.33 303.76 193,976 +13.94(+4.81%)
Sep 14, 2021 313.15 315.08 285.83 289.82 323,212 -20.12(-6.49%)
Sep 13, 2021 307.95 314.76 300.30 309.94 243,321 +10.18(+3.40%)
Sep 10, 2021 316.36 317.81 298.92 299.76 255,814 -10.82(-3.49%)
Sep 09, 2021 305.99 320.57 303.52 310.58 161,692 +3.92(+1.28%)
Sep 08, 2021 317.26 317.45 303.63 306.66 174,636 -12.57(-3.94%)
Sep 07, 2021 327.28 337.94 318.25 319.24 205,864 -3.74(-1.16%)
Sep 03, 2021 329.21 333.71 319.09 322.98 176,414 -3.12(-0.96%)
Sep 02, 2021 327.27 335.73 322.79 326.10 155,836 -0.74(-0.23%)
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.