Regional Banks Bull 3X Direxion (NY: DPST )

102.85 +1.54 (+1.52%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 94.40 94.40 89.56 89.64 279,150 -4.75(-5.03%)
Aug 28, 2020 97.69 98.77 92.55 94.39 282,637 -0.44(-0.46%)
Aug 27, 2020 89.94 97.51 89.75 94.83 423,045 +5.14(+5.73%)
Aug 26, 2020 95.71 95.95 89.33 89.69 400,884 -6.24(-6.50%)
Aug 25, 2020 98.28 101.31 92.45 95.93 350,743 +0.93(+0.98%)
Aug 24, 2020 87.10 95.11 84.13 95.00 479,325 +10.54(+12.48%)
Aug 21, 2020 85.65 88.09 82.49 84.46 345,898 -2.15(-2.49%)
Aug 20, 2020 88.78 89.83 85.21 86.61 409,043 -5.75(-6.23%)
Aug 19, 2020 91.45 96.62 89.87 92.36 306,549 +1.49(+1.64%)
Aug 18, 2020 99.78 100.39 90.44 90.87 461,726 -8.99(-9.00%)
Aug 17, 2020 105.23 105.23 98.00 99.85 294,868 -5.81(-5.50%)
Aug 14, 2020 99.81 108.25 97.53 105.67 301,093 +4.04(+3.97%)
Aug 13, 2020 105.21 106.74 100.73 101.63 356,836 -6.36(-5.89%)
Aug 12, 2020 117.09 117.99 101.87 107.99 458,072 -2.23(-2.02%)
Aug 11, 2020 111.55 118.32 108.72 110.22 492,219 +6.30(+6.06%)
Aug 10, 2020 100.11 109.30 99.70 103.92 578,194 +5.66(+5.76%)
Aug 07, 2020 85.34 98.53 83.43 98.27 467,710 +11.33(+13.03%)
Aug 06, 2020 86.81 90.28 85.52 86.94 223,345 -1.62(-1.83%)
Aug 05, 2020 84.85 89.06 83.65 88.56 459,513 +6.32(+7.68%)
Aug 04, 2020 83.10 83.89 80.06 82.24 376,864 -1.67(-1.99%)
Aug 03, 2020 85.67 86.58 81.25 83.91 312,826 -0.61(-0.73%)
Jul 31, 2020 86.00 86.01 79.36 84.52 515,697 -2.28(-2.62%)
Jul 30, 2020 85.19 87.25 79.47 86.80 577,565 -5.12(-5.57%)
Jul 29, 2020 84.00 92.36 81.72 91.92 401,119 +8.56(+10.27%)
Jul 28, 2020 83.20 86.78 82.69 83.36 349,471 -1.35(-1.60%)
Jul 27, 2020 91.43 91.43 83.10 84.71 452,398 -6.47(-7.10%)
Jul 24, 2020 93.07 97.39 91.02 91.18 369,573 -1.82(-1.96%)
Jul 23, 2020 86.23 94.78 85.21 93.00 524,530 +6.57(+7.60%)
Jul 22, 2020 86.39 88.57 82.81 86.44 302,445 -2.51(-2.83%)
Jul 21, 2020 79.13 89.23 78.56 88.95 640,522 +13.01(+17.13%)
Jul 20, 2020 79.02 80.15 74.95 75.94 371,988 -4.31(-5.37%)
Jul 17, 2020 88.07 88.37 79.66 80.24 347,871 -6.43(-7.41%)
Jul 16, 2020 84.30 92.09 81.75 86.67 336,586 -0.74(-0.84%)
Jul 15, 2020 80.92 88.81 80.18 87.41 591,791 +12.95(+17.39%)
Jul 14, 2020 76.90 79.33 71.10 74.46 606,088 -4.53(-5.73%)
Jul 13, 2020 80.86 83.54 73.11 78.99 614,709 +2.80(+3.68%)
Jul 10, 2020 66.07 76.23 66.07 76.18 512,196 +9.64(+14.49%)
Jul 09, 2020 75.06 75.31 65.05 66.54 677,033 -9.22(-12.17%)
Jul 08, 2020 76.19 79.35 70.86 75.77 461,299 -0.31(-0.41%)
Jul 07, 2020 82.22 82.49 74.92 76.08 691,443 -8.77(-10.33%)
Jul 06, 2020 88.82 93.47 82.29 84.85 389,372 +2.50(+3.03%)
Jul 02, 2020 91.61 94.59 81.51 82.35 498,449 -1.26(-1.50%)
Jul 01, 2020 97.23 97.23 82.93 83.61 357,595 -11.96(-12.51%)
Jun 30, 2020 86.34 97.04 85.48 95.57 330,151 +7.10(+8.03%)
Jun 29, 2020 82.73 91.49 80.73 88.46 321,483 +9.69(+12.31%)
Jun 26, 2020 90.58 90.58 77.78 78.77 559,356 -17.85(-18.47%)
Jun 25, 2020 85.37 96.88 84.20 96.62 300,221 +8.94(+10.20%)
Jun 24, 2020 100.92 100.92 86.14 87.68 453,743 -16.31(-15.68%)
Jun 23, 2020 112.79 116.56 103.99 103.99 292,379 -3.52(-3.27%)
Jun 22, 2020 105.83 110.22 100.84 107.50 132,422 -0.38(-0.35%)
Jun 19, 2020 116.90 116.90 100.46 107.88 354,023 -3.30(-2.97%)
Jun 18, 2020 105.27 117.03 103.98 111.18 175,860 +1.25(+1.14%)
Jun 17, 2020 121.64 123.36 109.13 109.93 285,051 -11.16(-9.22%)
Jun 16, 2020 129.55 129.55 111.00 121.09 436,209 +11.23(+10.22%)
Jun 15, 2020 91.24 111.91 89.48 109.86 354,308 +4.72(+4.49%)
Jun 12, 2020 109.39 110.85 94.06 105.14 376,153 +10.32(+10.88%)
Jun 11, 2020 106.31 111.85 93.49 94.82 462,322 -37.43(-28.30%)
Jun 10, 2020 163.26 163.26 131.30 132.25 466,125 -32.13(-19.55%)
Jun 09, 2020 162.60 171.98 154.00 164.38 271,495 -13.31(-7.49%)
Jun 08, 2020 176.67 181.36 166.54 177.69 260,802 +16.89(+10.50%)
Jun 05, 2020 176.67 176.86 158.39 160.80 380,950 +23.22(+16.87%)
Jun 04, 2020 123.15 137.58 118.24 137.58 317,732 +13.56(+10.93%)
Jun 03, 2020 112.41 127.42 112.41 124.03 318,860 +18.14(+17.13%)
Jun 02, 2020 110.75 114.13 102.67 105.89 232,747 -0.42(-0.40%)
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.