Regional Banks Bull 3X Direxion (NY: DPST )

102.85 +1.54 (+1.52%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 69.18 73.32 68.67 70.51 417,950 +2.14(+3.13%)
Sep 29, 2020 70.65 70.65 64.93 68.37 395,203 -2.94(-4.12%)
Sep 28, 2020 67.84 72.68 66.89 71.30 500,878 +7.06(+10.99%)
Sep 25, 2020 61.84 64.81 59.15 64.24 270,388 +2.82(+4.60%)
Sep 24, 2020 61.29 65.73 58.65 61.42 425,483 +0.56(+0.91%)
Sep 23, 2020 66.48 70.08 60.72 60.86 501,154 -4.21(-6.46%)
Sep 22, 2020 70.10 72.83 64.11 65.07 600,424 -4.79(-6.86%)
Sep 21, 2020 76.36 77.84 67.41 69.86 815,159 -11.56(-14.20%)
Sep 18, 2020 83.81 84.53 80.07 81.42 165,216 -1.92(-2.30%)
Sep 17, 2020 81.39 84.41 79.62 83.34 154,187 -0.97(-1.16%)
Sep 16, 2020 82.44 88.42 79.98 84.31 340,624 +2.20(+2.68%)
Sep 15, 2020 88.16 88.16 81.17 82.11 312,758 -4.60(-5.31%)
Sep 14, 2020 82.71 88.95 81.06 86.72 263,256 +5.75(+7.10%)
Sep 11, 2020 81.06 81.88 77.59 80.97 236,496 +1.26(+1.58%)
Sep 10, 2020 85.90 87.16 79.51 79.71 371,320 -4.59(-5.44%)
Sep 09, 2020 88.54 88.54 81.55 84.30 442,370 -1.74(-2.03%)
Sep 08, 2020 94.35 95.12 84.19 86.04 628,558 -12.92(-13.05%)
Sep 04, 2020 97.32 102.19 92.94 98.96 521,234 +6.85(+7.44%)
Sep 03, 2020 92.52 103.57 90.99 92.11 624,777 +0.31(+0.34%)
Sep 02, 2020 90.03 93.18 87.58 91.79 296,046 +1.90(+2.12%)
Sep 01, 2020 89.01 92.77 85.40 89.89 298,168 +0.25(+0.28%)
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%)
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.