Regional Banks Bull 3X Direxion (NY: DPST )

56.06 USD +0.48 (+0.87%)
Official Closing Price Updated: 8:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 81.87 81.87 81.87 0 +1.26(+1.56%)
Aug 30, 2018 81.11 81.52 80.20 80.61 20,211 -1.54(-1.87%)
Aug 29, 2018 82.21 82.42 79.92 82.15 30,241 -0.10(-0.13%)
Aug 28, 2018 83.50 83.61 81.08 82.25 21,258 -0.88(-1.06%)
Aug 27, 2018 84.21 85.68 83.13 83.13 16,947 -0.13(-0.16%)
Aug 24, 2018 84.60 84.98 83.00 83.26 74,900 -0.86(-1.03%)
Aug 23, 2018 85.97 85.97 83.28 84.13 7,807 -1.78(-2.07%)
Aug 22, 2018 85.65 86.31 85.19 85.91 29,033 -0.69(-0.80%)
Aug 21, 2018 84.40 87.80 84.40 86.60 21,912 +2.82(+3.37%)
Aug 20, 2018 83.99 84.25 81.86 83.78 22,060 +0.26(+0.31%)
Aug 17, 2018 81.16 83.52 81.16 83.52 7,800 +0.94(+1.14%)
Aug 16, 2018 79.45 83.87 79.45 82.58 28,840 +3.54(+4.48%)
Aug 15, 2018 79.81 80.90 78.59 79.04 15,998 -2.62(-3.21%)
Aug 14, 2018 78.23 82.33 78.23 81.66 23,192 +3.54(+4.53%)
Aug 13, 2018 79.00 80.41 78.12 78.12 23,515 -1.34(-1.69%)
Aug 10, 2018 78.18 80.35 77.50 79.46 43,400 -0.98(-1.22%)
Aug 09, 2018 81.97 82.30 79.86 80.44 16,815 -0.85(-1.05%)
Aug 08, 2018 80.02 81.87 79.30 81.29 42,018 +1.54(+1.93%)
Aug 07, 2018 79.46 81.51 79.21 79.75 19,952 +0.55(+0.69%)
Aug 06, 2018 79.00 79.50 77.60 79.20 11,370 +0.20(+0.25%)
Aug 03, 2018 81.65 81.65 78.40 79.00 11,400 -1.99(-2.46%)
Aug 02, 2018 77.33 81.58 77.33 80.99 26,027 +2.23(+2.83%)
Aug 01, 2018 76.54 79.71 76.54 78.76 18,579 +2.23(+2.91%)
Jul 31, 2018 77.50 77.80 75.00 76.53 38,358 -1.39(-1.78%)
Jul 30, 2018 78.95 80.31 77.85 77.92 11,021 -1.12(-1.42%)
Jul 27, 2018 80.00 81.10 77.50 79.04 29,800 -0.29(-0.37%)
Jul 26, 2018 78.59 81.13 78.59 79.33 16,223 +1.13(+1.45%)
Jul 25, 2018 80.06 80.06 77.05 78.20 27,206 -2.51(-3.11%)
Jul 24, 2018 84.40 84.40 79.75 80.71 35,867 -2.99(-3.57%)
Jul 23, 2018 81.34 84.32 80.74 83.70 35,739 +3.25(+4.04%)
Jul 20, 2018 79.03 81.38 78.92 80.45 11,720 +1.20(+1.51%)
Jul 19, 2018 79.27 79.80 77.90 79.25 17,534 -0.61(-0.76%)
Jul 18, 2018 78.37 80.19 78.16 79.86 30,563 +2.62(+3.40%)
Jul 17, 2018 77.81 78.38 77.14 77.24 13,285 +0.14(+0.18%)
Jul 16, 2018 74.73 77.25 74.73 77.10 17,367 +2.60(+3.48%)
Jul 13, 2018 76.67 77.26 74.15 74.50 51,635 -2.53(-3.28%)
Jul 12, 2018 79.79 74.90 77.03 52,763 -2.76(-3.46%)
Jul 11, 2018 79.16 81.40 79.16 79.79 11,120 -1.05(-1.30%)
Jul 10, 2018 84.73 84.82 79.35 80.84 41,445 -3.11(-3.70%)
Jul 09, 2018 80.73 84.44 80.73 83.95 35,702 +5.11(+6.48%)
Jul 06, 2018 76.00 79.60 76.00 78.84 13,651 +1.52(+1.97%)
Jul 05, 2018 77.14 77.50 76.18 77.32 9,775 +0.65(+0.85%)
Jul 03, 2018 76.67 76.67 76.67 0 -0.68(-0.88%)
Jul 02, 2018 74.80 77.35 73.05 77.35 10,468 +1.94(+2.57%)
Jun 29, 2018 80.15 75.41 75.41 27,453 -1.35(-1.76%)
Jun 28, 2018 77.00 78.51 76.10 76.76 26,975 -0.25(-0.33%)
Jun 27, 2018 82.00 82.00 76.83 77.01 90,491 -4.99(-6.08%)
Jun 26, 2018 80.96 82.00 79.90 82.00 18,040 -1.18(-1.42%)
Jun 25, 2018 83.74 84.69 80.91 83.18 32,169 -2.29(-2.68%)
Jun 22, 2018 88.73 89.17 84.50 85.47 18,434 -2.25(-2.56%)
Jun 21, 2018 88.35 89.59 85.40 87.72 16,562 -0.78(-0.88%)
Jun 20, 2018 89.94 89.97 88.00 88.50 21,973 +0.46(+0.52%)
Jun 19, 2018 83.00 88.25 83.00 88.04 43,518 +1.65(+1.91%)
Jun 18, 2018 84.91 87.38 83.28 86.40 34,062 +0.41(+0.47%)
Jun 15, 2018 87.55 82.76 85.99 39,423 -1.07(-1.23%)
Jun 14, 2018 88.12 89.04 85.00 87.06 51,474 -1.63(-1.84%)
Jun 13, 2018 89.16 91.96 87.02 88.69 34,654 -0.32(-0.36%)
Jun 12, 2018 90.70 90.87 87.75 89.01 16,234 -1.85(-2.03%)
Jun 11, 2018 95.50 95.50 89.84 90.86 36,549 -3.24(-3.44%)
Jun 08, 2018 92.86 94.27 92.18 94.10 11,304 +1.22(+1.31%)
Jun 07, 2018 94.17 95.12 92.27 92.88 24,418 -0.19(-0.21%)
Jun 06, 2018 93.33 93.07 24,686 +4.79(+5.43%)
Jun 05, 2018 88.80 89.28 86.80 88.28 11,028 -0.82(-0.91%)
Jun 04, 2018 87.79 89.24 87.05 89.10 11,858 +2.52(+2.91%)
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.