Regional Banks Bull 3X Direxion (NY: DPST )

37.09 +1.61 (+4.54%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 48.16 48.40 46.88 47.16 18,408 -0.59(-1.25%)
Jul 30, 2019 45.06 47.75 44.92 47.75 9,937 +1.58(+3.42%)
Jul 29, 2019 47.58 48.00 46.08 46.17 11,411 -1.62(-3.38%)
Jul 26, 2019 45.57 47.88 45.46 47.79 22,300 +2.41(+5.30%)
Jul 25, 2019 46.49 47.18 45.08 45.38 32,615 -0.95(-2.05%)
Jul 24, 2019 43.99 46.72 43.90 46.33 36,551 +3.08(+7.12%)
Jul 23, 2019 42.04 43.25 42.04 43.25 12,366 +1.37(+3.27%)
Jul 22, 2019 41.90 42.50 41.31 41.88 13,778 -1.05(-2.45%)
Jul 19, 2019 41.97 43.44 41.97 42.93 20,000 +1.09(+2.61%)
Jul 18, 2019 40.78 42.62 40.64 41.84 32,021 +1.00(+2.45%)
Jul 17, 2019 41.00 41.30 40.29 40.84 14,962 -1.02(-2.45%)
Jul 16, 2019 41.16 42.24 41.00 41.86 10,842 +0.01(+0.03%)
Jul 15, 2019 44.92 44.92 41.60 41.85 34,198 -2.65(-5.96%)
Jul 12, 2019 43.78 44.70 43.33 44.50 12,300 +1.30(+3.00%)
Jul 11, 2019 42.36 43.28 41.86 43.20 13,860 +0.99(+2.36%)
Jul 10, 2019 43.73 43.73 42.06 42.21 18,571 -1.65(-3.76%)
Jul 09, 2019 42.37 43.86 42.28 43.86 6,897 +0.80(+1.86%)
Jul 08, 2019 44.06 44.27 42.74 43.06 30,485 -1.93(-4.29%)
Jul 05, 2019 44.09 45.52 44.09 44.99 22,800 +1.59(+3.66%)
Jul 03, 2019 42.72 43.50 42.36 43.40 9,800 +1.16(+2.75%)
Jul 02, 2019 43.84 44.01 41.54 42.24 9,046 -1.97(-4.46%)
Jul 01, 2019 44.65 45.65 43.47 44.21 26,195 +0.62(+1.42%)
Jun 28, 2019 43.38 44.26 41.94 43.59 51,200 +1.98(+4.76%)
Jun 27, 2019 41.49 41.66 40.66 41.61 69,975 +1.83(+4.60%)
Jun 26, 2019 39.76 40.75 39.76 39.78 27,065 +0.56(+1.43%)
Jun 25, 2019 39.40 39.57 37.80 39.22 73,579 -0.19(-0.48%)
Jun 24, 2019 40.29 41.21 39.33 39.41 25,397 -1.06(-2.62%)
Jun 21, 2019 40.62 41.51 40.38 40.47 22,100 -0.16(-0.39%)
Jun 20, 2019 41.50 41.50 38.53 40.63 47,360 +0.07(+0.17%)
Jun 19, 2019 41.55 43.00 40.44 40.56 26,619 -0.81(-1.96%)
Jun 18, 2019 38.81 41.80 38.81 41.37 40,983 +2.06(+5.24%)
Jun 17, 2019 40.90 41.30 39.14 39.31 16,799 -1.73(-4.22%)
Jun 14, 2019 40.54 41.31 39.42 41.04 18,800 +0.39(+0.96%)
Jun 13, 2019 40.61 41.29 40.41 40.65 7,997 +0.39(+0.97%)
Jun 12, 2019 40.55 41.15 40.08 40.26 29,033 -0.72(-1.76%)
Jun 11, 2019 41.18 42.08 40.46 40.98 58,397 +0.55(+1.36%)
Jun 10, 2019 40.54 41.81 40.41 40.43 43,260 +1.07(+2.72%)
Jun 07, 2019 39.33 39.92 39.04 39.36 24,300 -0.85(-2.11%)
Jun 06, 2019 40.43 40.77 39.00 40.21 18,587 -0.35(-0.86%)
Jun 05, 2019 41.34 41.53 39.19 40.56 63,608 -0.58(-1.41%)
Jun 04, 2019 39.32 41.28 38.92 41.14 97,567 +3.84(+10.29%)
Jun 03, 2019 35.76 38.01 35.42 37.30 38,625 +1.30(+3.61%)
May 31, 2019 36.64 36.99 35.71 36.00 34,000 -2.32(-6.05%)
May 30, 2019 40.84 41.19 37.43 38.32 21,350 -2.23(-5.50%)
May 29, 2019 39.11 40.66 38.17 40.55 13,735 +0.84(+2.12%)
May 28, 2019 41.24 41.44 39.71 39.71 16,379 -1.78(-4.29%)
May 24, 2019 40.60 41.76 40.02 41.49 53,400 +1.66(+4.17%)
May 23, 2019 41.36 41.67 38.91 39.83 46,122 -2.90(-6.79%)
May 22, 2019 43.05 44.02 42.71 42.73 24,381 -1.69(-3.81%)
May 21, 2019 44.10 44.84 44.10 44.42 15,928 +0.96(+2.21%)
May 20, 2019 42.30 43.94 42.30 43.46 13,654 +0.55(+1.28%)
May 17, 2019 43.00 44.71 42.89 42.91 16,200 -1.10(-2.50%)
May 16, 2019 43.37 44.70 43.37 44.01 122,475 +1.42(+3.33%)
May 15, 2019 43.12 43.12 40.90 42.59 149,477 -1.84(-4.14%)
May 14, 2019 43.15 45.10 42.68 44.43 24,768 +2.00(+4.71%)
May 13, 2019 45.26 45.75 41.97 42.43 30,794 -5.90(-12.21%)
May 10, 2019 47.48 48.61 45.78 48.33 15,400 +0.39(+0.81%)
May 09, 2019 46.75 48.17 45.64 47.94 37,465 -0.13(-0.27%)
May 08, 2019 48.70 49.84 48.07 48.07 12,919 -1.42(-2.87%)
May 07, 2019 50.54 51.04 48.77 49.49 19,525 -2.91(-5.55%)
May 06, 2019 49.12 52.92 48.49 52.40 28,580 -0.39(-0.74%)
May 03, 2019 50.91 52.86 50.91 52.79 34,400 +2.28(+4.51%)
May 02, 2019 48.25 50.92 48.25 50.51 173,496 +1.74(+3.57%)
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.