Regional Banks Bull 3X Direxion (NY: DPST )

105.17 +3.86 (+3.81%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 414.25 423.19 407.88 411.51 57,318 -3.71(-0.89%)
Oct 28, 2021 403.04 415.38 401.83 415.21 116,318 +20.72(+5.25%)
Oct 27, 2021 431.10 429.97 393.85 394.50 223,987 -45.54(-10.35%)
Oct 26, 2021 456.89 440.04 66,562 -11.85(-2.62%)
Oct 25, 2021 456.08 461.48 445.52 451.89 64,901 +3.90(+0.87%)
Oct 22, 2021 436.06 451.25 433.51 447.99 124,880 +14.49(+3.34%)
Oct 21, 2021 440.32 443.69 424.42 433.50 126,723 -7.93(-1.80%)
Oct 20, 2021 408.12 442.06 405.37 441.43 166,301 +32.11(+7.85%)
Oct 19, 2021 411.91 414.25 398.24 409.31 125,185 +1.08(+0.26%)
Oct 18, 2021 405.28 420.77 404.27 408.23 118,700 +2.21(+0.54%)
Oct 15, 2021 418.34 423.05 405.80 406.03 170,174 +0.60(+0.15%)
Oct 14, 2021 402.61 406.57 391.19 405.43 114,699 +16.01(+4.11%)
Oct 13, 2021 394.84 394.84 367.18 389.42 142,816 -6.61(-1.67%)
Oct 12, 2021 393.89 400.16 387.60 396.03 91,427 -1.13(-0.28%)
Oct 11, 2021 418.50 424.00 396.92 397.16 165,638 -14.69(-3.57%)
Oct 08, 2021 403.04 417.91 399.95 411.85 135,296 +6.53(+1.61%)
Oct 07, 2021 406.51 414.93 398.24 405.32 177,089 +10.40(+2.63%)
Oct 06, 2021 389.42 395.25 366.40 394.92 194,152 -4.74(-1.19%)
Oct 05, 2021 401.79 409.61 391.44 399.66 139,099 +6.50(+1.65%)
Oct 04, 2021 389.18 404.90 382.81 393.16 150,170 +3.66(+0.94%)
Oct 01, 2021 366.27 396.59 363.00 389.50 209,529 +27.38(+7.56%)
Sep 30, 2021 382.00 385.68 362.80 362.13 125,537 -15.17(-4.02%)
Sep 29, 2021 368.72 381.47 359.75 377.30 154,330 +11.91(+3.26%)
Sep 28, 2021 381.70 384.51 362.30 365.38 262,448 -9.19(-2.45%)
Sep 27, 2021 345.62 381.05 344.84 374.57 329,138 +38.81(+11.56%)
Sep 24, 2021 322.44 340.49 321.42 335.77 221,995 +10.19(+3.13%)
Sep 23, 2021 302.78 330.50 298.91 325.58 262,854 +33.16(+11.34%)
Sep 22, 2021 286.97 300.74 286.16 292.42 197,230 +13.83(+4.97%)
Sep 21, 2021 285.52 288.23 272.88 278.58 173,697 -1.39(-0.50%)
Sep 20, 2021 280.81 280.81 264.65 279.97 445,011 -22.63(-7.48%)
Sep 17, 2021 302.84 309.94 296.23 302.60 160,513 +2.09(+0.69%)
Sep 16, 2021 308.33 313.15 295.08 300.51 146,153 -3.24(-1.07%)
Sep 15, 2021 291.33 306.07 291.33 303.76 193,976 +13.94(+4.81%)
Sep 14, 2021 313.15 315.08 285.83 289.82 323,212 -20.12(-6.49%)
Sep 13, 2021 307.95 314.76 300.30 309.94 243,321 +10.18(+3.40%)
Sep 10, 2021 316.36 317.81 298.92 299.76 255,814 -10.82(-3.49%)
Sep 09, 2021 305.99 320.57 303.52 310.58 161,692 +3.92(+1.28%)
Sep 08, 2021 317.26 317.45 303.63 306.66 174,636 -12.57(-3.94%)
Sep 07, 2021 327.28 337.94 318.25 319.24 205,864 -3.74(-1.16%)
Sep 03, 2021 329.21 333.71 319.09 322.98 176,414 -3.12(-0.96%)
Sep 02, 2021 327.27 335.73 322.79 326.10 155,836 -0.74(-0.23%)
Sep 01, 2021 336.32 336.34 318.60 326.83 192,412 -7.00(-2.10%)
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%)
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.