Regional Banks Bull 3X Direxion (NY: DPST )

102.85 +1.54 (+1.52%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 259.99 263.19 251.34 252.64 16,010 -5.62(-2.18%)
Aug 30, 2022 262.33 265.27 250.58 258.26 38,635 -1.21(-0.47%)
Aug 29, 2022 269.42 269.42 257.65 259.47 35,091 -12.80(-4.70%)
Aug 26, 2022 297.37 299.10 271.24 272.28 41,801 -21.02(-7.17%)
Aug 25, 2022 283.18 295.59 281.71 293.30 22,019 +12.20(+4.34%)
Aug 24, 2022 281.10 284.56 276.34 281.10 24,992 -1.64(-0.58%)
Aug 23, 2022 288.98 293.82 282.31 282.75 24,954 -5.11(-1.77%)
Aug 22, 2022 298.23 298.84 285.25 287.85 50,650 -22.41(-7.22%)
Aug 19, 2022 319.52 319.52 304.72 310.26 32,480 -15.57(-4.78%)
Aug 18, 2022 323.67 326.78 318.61 325.83 20,122 +2.68(+0.83%)
Aug 17, 2022 325.05 327.82 315.80 323.15 32,055 -12.03(-3.59%)
Aug 16, 2022 322.46 338.97 320.73 335.18 44,770 +9.43(+2.90%)
Aug 15, 2022 313.37 326.03 310.26 325.75 27,343 +4.85(+1.51%)
Aug 12, 2022 310.95 321.07 307.32 320.90 33,669 +13.93(+4.54%)
Aug 11, 2022 302.99 308.87 302.13 306.97 48,419 +12.20(+4.14%)
Aug 10, 2022 286.38 299.01 283.87 294.77 50,264 +17.91(+6.47%)
Aug 09, 2022 273.23 276.86 269.68 276.86 23,021 +2.94(+1.07%)
Aug 08, 2022 278.07 281.79 271.06 273.92 52,550 -0.17(-0.06%)
Aug 05, 2022 263.02 276.34 260.77 274.09 73,785 +8.74(+3.29%)
Aug 04, 2022 270.37 270.37 263.11 265.36 42,672 -5.80(-2.14%)
Aug 03, 2022 267.43 274.09 261.46 271.15 38,905 +8.39(+3.19%)
Aug 02, 2022 269.33 270.55 260.77 262.76 39,565 -9.69(-3.56%)
Aug 01, 2022 265.96 276.77 260.77 272.45 45,315 +0.95(+0.35%)
Jul 29, 2022 261.46 274.48 259.38 271.50 41,391 +10.73(+4.11%)
Jul 28, 2022 259.21 260.94 249.18 260.77 39,875 +0.17(+0.07%)
Jul 27, 2022 249.52 265.27 248.83 260.60 37,282 +13.50(+5.46%)
Jul 26, 2022 247.19 255.97 244.81 247.10 22,787 -5.80(-2.29%)
Jul 25, 2022 244.42 255.14 242.95 252.90 48,652 +12.03(+4.99%)
Jul 22, 2022 248.83 254.19 235.68 240.87 53,945 -7.87(-3.17%)
Jul 21, 2022 244.16 248.74 236.72 248.74 48,626 +0.87(+0.35%)
Jul 20, 2022 235.16 248.81 232.56 247.88 69,332 +10.12(+4.26%)
Jul 19, 2022 225.30 240.18 224.26 237.75 79,329 +20.68(+9.53%)
Jul 18, 2022 221.40 229.28 214.93 217.08 65,128 +3.55(+1.66%)
Jul 15, 2022 203.32 216.65 199.43 213.53 98,425 +19.47(+10.03%)
Jul 14, 2022 192.94 195.45 186.36 194.06 48,638 -9.00(-4.43%)
Jul 13, 2022 209.03 210.76 198.39 203.06 67,914 -11.07(-5.17%)
Jul 12, 2022 209.46 223.74 208.08 214.13 20,650 +0.09(+0.04%)
Jul 11, 2022 214.91 218.52 211.45 214.05 25,911 -6.92(-3.13%)
Jul 08, 2022 224.95 226.07 215.87 220.97 29,905 -1.90(-0.85%)
Jul 07, 2022 221.92 226.85 219.93 222.87 35,184 +6.58(+3.04%)
Jul 06, 2022 217.25 220.54 209.20 216.30 23,659 -4.85(-2.19%)
Jul 05, 2022 207.04 221.32 197.70 221.14 50,138 +2.51(+1.15%)
Jul 01, 2022 206.09 220.37 201.65 218.63 29,313 +10.21(+4.90%)
Jun 30, 2022 202.11 216.30 195.19 208.43 45,747 -6.06(-2.82%)
Jun 29, 2022 221.06 222.79 211.19 214.48 28,916 -5.80(-2.63%)
Jun 28, 2022 229.36 236.28 219.54 220.28 42,885 -3.46(-1.55%)
Jun 27, 2022 229.97 231.44 219.76 223.74 43,352 -0.61(-0.27%)
Jun 24, 2022 208.60 225.66 206.95 224.34 51,813 +20.85(+10.25%)
Jun 23, 2022 211.45 212.94 194.50 203.49 35,793 -9.08(-4.27%)
Jun 22, 2022 204.53 214.22 203.15 212.58 27,383 +7.53(+3.67%)
Jun 21, 2022 206.55 211.15 201.13 205.05 34,273 +9.68(+4.96%)
Jun 17, 2022 193.03 201.88 190.44 195.37 77,377 +8.18(+4.37%)
Jun 16, 2022 196.70 198.96 184.32 187.18 68,238 -22.38(-10.68%)
Jun 15, 2022 210.39 219.24 202.04 209.56 56,013 +5.01(+2.45%)
Jun 14, 2022 203.13 210.56 198.79 204.55 55,320 +4.34(+2.17%)
Jun 13, 2022 202.13 211.90 196.66 200.21 55,723 -18.45(-8.44%)
Jun 10, 2022 226.34 232.10 214.74 218.66 66,043 -22.88(-9.47%)
Jun 09, 2022 264.41 267.17 241.03 241.54 34,824 -25.55(-9.57%)
Jun 08, 2022 272.76 274.43 262.32 267.08 37,034 -14.03(-4.99%)
Jun 07, 2022 266.58 281.36 263.83 281.11 23,172 +6.43(+2.34%)
Jun 06, 2022 277.69 284.87 272.85 274.68 34,629 +3.59(+1.32%)
Jun 03, 2022 274.93 277.10 267.87 271.09 42,266 -10.02(-3.56%)
Jun 02, 2022 264.25 281.26 259.74 281.11 40,225 +15.86(+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.