Regional Banks Bull 3X Direxion (NY: DPST )

79.58 +1.15 (+1.47%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 1547 1562 1511 1517 890 -41.69(-2.67%)
May 30, 2018 1523 1572 1505 1559 2,558 +75.94(+5.12%)
May 29, 2018 1543 1569 1458 1483 2,649 -110.50(-6.94%)
May 25, 2018 1593 1593 1593 0 -23.74(-1.47%)
May 24, 2018 1602 1617 1535 1617 963 -7.53(-0.46%)
May 23, 2018 1662 1664 1606 1625 1,473 -37.12(-2.23%)
May 22, 2018 1645 1705 1645 1662 2,028 +25.01(+1.53%)
May 21, 2018 1602 1654 1602 1637 695 +53.11(+3.35%)
May 18, 2018 1621 1621 1583 1584 412 -37.69(-2.32%)
May 17, 2018 1598 1627 1572 1621 784 +23.01(+1.44%)
May 16, 2018 1583 1619 1568 1598 576 +14.50(+0.92%)
May 15, 2018 1555 1613 1555 1584 1,166 +19.77(+1.26%)
May 14, 2018 1587 1587 1548 1564 250 -9.26(-0.59%)
May 11, 2018 1577 1592 1570 1573 318 +3.53(+0.22%)
May 10, 2018 1541 1586 1529 1570 806 +9.43(+0.60%)
May 09, 2018 1542 1587 1518 1560 1,155 +44.86(+2.96%)
May 08, 2018 1473 1541 1473 1515 1,113 +43.12(+2.93%)
May 07, 2018 1480 1504 1434 1472 719 +19.95(+1.37%)
May 04, 2018 1382 1487 1361 1452 1,703 +50.21(+3.58%)
May 03, 2018 1432 1434 1363 1402 1,406 -84.10(-5.66%)
May 02, 2018 1459 1495 1423 1486 1,306 +28.29(+1.94%)
May 01, 2018 1396 1471 1376 1458 1,371 +30.07(+2.11%)
Apr 30, 2018 1482 1489 1428 1428 776 -68.48(-4.58%)
Apr 27, 2018 1459 1516 1459 1496 1,045 +37.63(+2.58%)
Apr 26, 2018 1467 1489 1448 1459 665 -3.77(-0.26%)
Apr 25, 2018 1467 1492 1431 1463 987 -2.90(-0.20%)
Apr 24, 2018 1451 1522 1426 1465 3,196 +34.44(+2.41%)
Apr 23, 2018 1408 1441 1399 1431 2,952 +39.22(+2.82%)
Apr 20, 2018 1372 1409 1368 1392 1,508 +27.84(+2.04%)
Apr 19, 2018 1306 1368 1306 1364 2,138 +69.06(+5.33%)
Apr 18, 2018 1326 1337 1293 1295 1,261 -17.74(-1.35%)
Apr 17, 2018 1387 1390 1284 1313 2,476 -60.02(-4.37%)
Apr 16, 2018 1368 1378 1338 1373 923 +25.38(+1.88%)
Apr 13, 2018 1460 1460 1329 1347 3,033 -66.34(-4.69%)
Apr 12, 2018 1358 1436 1358 1414 2,085 +78.84(+5.91%)
Apr 11, 2018 1328 1350 1315 1335 442 -18.85(-1.39%)
Apr 10, 2018 1347 1368 1310 1354 1,360 +66.34(+5.15%)
Apr 09, 2018 1309 1375 1284 1287 1,874 -5.62(-0.43%)
Apr 06, 2018 1360 1378 1243 1293 2,606 -112.73(-8.02%)
Apr 05, 2018 1410 1417 1370 1406 1,212 +17.76(+1.28%)
Apr 04, 2018 1283 1391 1274 1388 3,518 +56.19(+4.22%)
Apr 03, 2018 1300 1349 1291 1332 1,270 +50.75(+3.96%)
Apr 02, 2018 1337 1367 1235 1281 4,712 -82.11(-6.02%)
Mar 29, 2018 1363 1363 1363 0 +35.34(+2.66%)
Mar 28, 2018 1298 1345 1283 1328 1,243 +28.10(+2.16%)
Mar 27, 2018 1410 1410 1278 1300 3,655 -94.97(-6.81%)
Mar 26, 2018 1323 1399 1310 1395 3,723 +122.06(+9.59%)
Mar 23, 2018 1423 1445 1266 1272 4,827 -150.16(-10.56%)
Mar 22, 2018 1538 1551 1417 1423 2,503 -174.91(-10.95%)
Mar 21, 2018 1585 1640 1560 1598 2,102 +12.33(+0.78%)
Mar 20, 2018 1636 1636 1581 1585 2,489 -24.96(-1.55%)
Mar 19, 2018 1647 1647 1554 1610 1,457 -39.32(-2.38%)
Mar 16, 2018 1616 1684 1616 1650 1,415 +34.97(+2.17%)
Mar 15, 2018 1655 1655 1575 1615 1,577 +20.70(+1.30%)
Mar 14, 2018 1684 1684 1580 1594 3,582 -75.01(-4.49%)
Mar 13, 2018 1712 1713 1651 1669 1,977 -35.12(-2.06%)
Mar 12, 2018 1736 1737 1686 1704 2,402 -6.88(-0.40%)
Mar 09, 2018 1678 1715 1645 1711 1,908 +78.57(+4.81%)
Mar 08, 2018 1684 1702 1589 1632 3,633 -45.98(-2.74%)
Mar 07, 2018 1688 1678 2,735 +24.62(+1.49%)
Mar 06, 2018 1618 1657 1562 1654 1,811 +52.85(+3.30%)
Mar 05, 2018 1476 1604 1462 1601 2,199 +66.27(+4.32%)
Mar 02, 2018 1423 1539 1394 1535 1,730 +73.33(+5.02%)
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.