Regional Banks Bull 3X Direxion (NY: DPST )

102.85 +1.54 (+1.52%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 327.97 338.59 322.10 333.83 167,191 +8.33(+2.56%)
Aug 30, 2021 351.79 351.79 324.71 325.50 165,508 -23.86(-6.83%)
Aug 27, 2021 327.65 351.15 324.49 349.36 200,170 +26.72(+8.28%)
Aug 26, 2021 339.65 341.98 321.82 322.64 152,081 -15.21(-4.50%)
Aug 25, 2021 331.81 349.14 328.71 337.85 152,927 +9.64(+2.94%)
Aug 24, 2021 325.37 331.78 321.29 328.21 94,478 +5.86(+1.82%)
Aug 23, 2021 320.15 326.19 316.36 322.35 168,269 +9.97(+3.19%)
Aug 20, 2021 297.29 313.15 292.19 312.38 145,351 +16.97(+5.75%)
Aug 19, 2021 296.93 305.92 288.04 295.41 238,901 -12.89(-4.18%)
Aug 18, 2021 316.20 326.80 307.26 308.30 153,126 -8.90(-2.80%)
Aug 17, 2021 324.39 330.77 305.02 317.20 191,318 -16.43(-4.92%)
Aug 16, 2021 330.43 336.22 319.08 333.63 99,138 -3.84(-1.14%)
Aug 13, 2021 350.41 352.11 335.22 337.46 146,907 -11.69(-3.35%)
Aug 12, 2021 358.07 358.07 342.86 349.15 173,477 -6.52(-1.83%)
Aug 11, 2021 343.82 356.01 330.80 355.68 280,944 +17.91(+5.30%)
Aug 10, 2021 327.65 341.56 321.10 337.77 233,844 +10.33(+3.15%)
Aug 09, 2021 330.82 341.05 320.41 327.44 201,585 -6.71(-2.01%)
Aug 06, 2021 315.33 341.42 315.33 334.16 308,978 +28.01(+9.15%)
Aug 05, 2021 294.94 306.54 293.27 306.15 184,072 +16.80(+5.81%)
Aug 04, 2021 286.69 299.87 281.47 289.35 148,742 -7.80(-2.63%)
Aug 03, 2021 286.70 298.86 269.86 297.16 256,104 +14.58(+5.16%)
Aug 02, 2021 293.88 314.76 281.03 282.57 220,946 -7.68(-2.64%)
Jul 30, 2021 298.01 310.50 287.09 290.25 157,499 -12.27(-4.06%)
Jul 29, 2021 303.81 310.34 294.96 302.52 150,286 +6.33(+2.14%)
Jul 28, 2021 291.07 304.27 277.95 296.19 206,991 +10.39(+3.64%)
Jul 27, 2021 283.62 291.52 274.19 285.80 125,624 -3.93(-1.36%)
Jul 26, 2021 280.00 298.03 280.00 289.74 130,675 +7.71(+2.73%)
Jul 23, 2021 284.65 291.02 274.34 282.03 186,302 +7.02(+2.55%)
Jul 22, 2021 293.67 293.67 271.14 275.01 231,230 -20.06(-6.80%)
Jul 21, 2021 287.28 301.86 285.85 295.07 221,542 +17.17(+6.18%)
Jul 20, 2021 255.58 294.57 254.91 277.90 322,021 +22.15(+8.66%)
Jul 19, 2021 263.30 270.43 248.94 255.76 325,290 -30.99(-10.81%)
Jul 16, 2021 319.75 321.39 284.34 286.75 223,284 -28.28(-8.98%)
Jul 15, 2021 295.94 318.60 291.84 315.03 164,171 +10.07(+3.30%)
Jul 14, 2021 309.94 324.39 294.96 304.96 276,838 -5.30(-1.71%)
Jul 13, 2021 328.23 328.23 305.27 310.26 325,022 -20.97(-6.33%)
Jul 12, 2021 318.77 332.42 308.23 331.23 192,078 +4.10(+1.25%)
Jul 09, 2021 307.53 328.26 305.44 327.14 297,311 +36.79(+12.67%)
Jul 08, 2021 285.85 301.07 278.01 290.35 274,644 -16.53(-5.38%)
Jul 07, 2021 301.91 317.17 299.66 306.87 235,679 -5.72(-1.83%)
Jul 06, 2021 336.79 336.79 305.07 312.59 302,688 -27.49(-8.08%)
Jul 02, 2021 350.87 352.83 336.73 340.08 182,651 -13.01(-3.68%)
Jul 01, 2021 349.20 355.76 344.89 353.09 159,243 +10.55(+3.08%)
Jun 30, 2021 335.92 348.53 335.92 342.54 153,598 +1.62(+0.48%)
Jun 29, 2021 354.90 363.83 336.35 340.92 228,437 -6.65(-1.91%)
Jun 28, 2021 373.04 373.04 341.57 347.57 283,497 -29.02(-7.71%)
Jun 25, 2021 369.36 383.73 363.05 376.58 189,274 +11.10(+3.04%)
Jun 24, 2021 356.32 367.75 345.96 365.49 202,997 +15.75(+4.50%)
Jun 23, 2021 353.38 358.30 348.67 349.73 119,053 +1.57(+0.45%)
Jun 22, 2021 350.09 353.89 332.42 348.16 129,502 -1.57(-0.45%)
Jun 21, 2021 322.94 350.10 318.53 349.73 246,018 +36.93(+11.81%)
Jun 18, 2021 337.76 340.93 311.19 312.80 361,472 -34.49(-9.93%)
Jun 17, 2021 413.29 416.17 344.94 347.30 516,917 -60.38(-14.81%)
Jun 16, 2021 386.47 413.64 371.36 407.68 241,020 +15.21(+3.87%)
Jun 15, 2021 377.47 400.20 370.78 392.47 179,088 +17.35(+4.63%)
Jun 14, 2021 395.35 401.35 366.99 375.12 239,809 -19.91(-5.04%)
Jun 11, 2021 396.69 405.88 389.48 395.03 133,525 +4.05(+1.04%)
Jun 10, 2021 429.52 433.93 390.63 390.98 238,981 -26.03(-6.24%)
Jun 09, 2021 430.58 430.58 413.79 417.01 235,203 -20.71(-4.73%)
Jun 08, 2021 432.20 440.62 416.17 437.72 131,282 -1.22(-0.28%)
Jun 07, 2021 438.95 444.07 432.46 438.94 66,587 +4.18(+0.96%)
Jun 04, 2021 437.05 437.05 419.41 434.76 134,839 -2.55(-0.58%)
Jun 03, 2021 430.08 446.31 427.38 437.30 82,271 +2.82(+0.65%)
Jun 02, 2021 451.39 451.95 433.58 434.49 98,467 -11.35(-2.55%)
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.