Regional Banks Bull 3X Direxion (NY: DPST )

80.18 +1.75 (+2.23%)
Streaming Delayed Price Updated: 12:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 288.87 292.43 279.26 280.70 14,409 -6.25(-2.18%)
Aug 30, 2022 291.47 294.73 278.41 286.95 34,772 -1.35(-0.47%)
Aug 29, 2022 299.35 299.35 286.27 288.29 31,583 -14.23(-4.70%)
Aug 26, 2022 330.40 332.32 301.37 302.52 37,622 -23.36(-7.17%)
Aug 25, 2022 314.63 328.43 313.00 325.88 19,818 +13.55(+4.34%)
Aug 24, 2022 312.33 316.17 307.04 312.33 22,494 -1.83(-0.58%)
Aug 23, 2022 321.07 326.46 313.67 314.15 22,460 -5.67(-1.77%)
Aug 22, 2022 331.36 332.03 316.94 319.82 45,586 -24.90(-7.22%)
Aug 19, 2022 355.01 355.01 338.57 344.72 29,233 -17.30(-4.78%)
Aug 18, 2022 359.62 363.07 354.00 362.02 18,110 +2.98(+0.83%)
Aug 17, 2022 361.16 364.24 350.87 359.05 28,851 -13.36(-3.59%)
Aug 16, 2022 358.28 376.63 356.35 372.41 40,294 +10.48(+2.90%)
Aug 15, 2022 348.18 362.24 344.72 361.93 24,609 +5.38(+1.51%)
Aug 12, 2022 345.49 356.74 341.45 356.55 30,303 +15.48(+4.54%)
Aug 11, 2022 336.65 343.18 335.69 341.07 43,578 +13.55(+4.14%)
Aug 10, 2022 318.19 332.23 315.40 327.51 45,239 +19.90(+6.47%)
Aug 09, 2022 303.58 307.62 299.64 307.62 20,719 +3.27(+1.07%)
Aug 08, 2022 308.96 313.10 301.18 304.35 47,297 -0.19(-0.06%)
Aug 05, 2022 292.24 307.04 289.74 304.54 66,408 +9.71(+3.29%)
Aug 04, 2022 300.41 300.41 292.33 294.83 38,406 -6.44(-2.14%)
Aug 03, 2022 297.14 304.54 290.50 301.27 35,015 +9.32(+3.19%)
Aug 02, 2022 299.25 300.60 289.74 291.95 35,610 -10.77(-3.56%)
Aug 01, 2022 295.50 307.52 289.74 302.71 40,785 +1.06(+0.35%)
Jul 29, 2022 290.50 304.97 288.20 301.66 37,253 +11.92(+4.11%)
Jul 28, 2022 288.00 289.93 276.85 289.74 35,888 +0.19(+0.07%)
Jul 27, 2022 277.24 294.73 276.47 289.54 33,555 +15.00(+5.46%)
Jul 26, 2022 274.64 284.40 272.01 274.55 20,509 -6.44(-2.29%)
Jul 25, 2022 271.57 283.48 269.93 280.99 43,788 +13.36(+4.99%)
Jul 22, 2022 276.47 282.43 261.86 267.63 48,552 -8.75(-3.17%)
Jul 21, 2022 271.28 276.37 263.01 276.37 43,765 +0.96(+0.35%)
Jul 20, 2022 261.28 276.45 258.40 275.41 62,401 +11.25(+4.26%)
Jul 19, 2022 250.32 266.86 249.17 264.17 71,398 +22.98(+9.53%)
Jul 18, 2022 246.00 254.74 238.81 241.19 58,617 +3.94(+1.66%)
Jul 15, 2022 225.91 240.71 221.58 237.25 88,585 +21.63(+10.03%)
Jul 14, 2022 214.37 217.16 207.06 215.62 43,776 -10.00(-4.43%)
Jul 13, 2022 232.25 234.17 220.43 225.62 61,124 -12.31(-5.17%)
Jul 12, 2022 232.73 248.59 231.19 237.92 18,585 +0.10(+0.04%)
Jul 11, 2022 238.79 242.79 234.94 237.82 23,320 -7.69(-3.13%)
Jul 08, 2022 249.94 251.19 239.84 245.52 26,915 -2.12(-0.85%)
Jul 07, 2022 246.57 252.05 244.36 247.63 31,666 +7.31(+3.04%)
Jul 06, 2022 241.38 245.03 232.44 240.32 21,293 -5.38(-2.19%)
Jul 05, 2022 230.04 245.90 219.66 245.71 45,125 +2.79(+1.15%)
Jul 01, 2022 228.98 244.84 224.05 242.92 26,383 +11.34(+4.90%)
Jun 30, 2022 224.56 240.32 216.87 231.58 41,174 -6.73(-2.82%)
Jun 29, 2022 245.61 247.53 234.65 238.31 26,025 -6.44(-2.63%)
Jun 28, 2022 254.84 262.53 243.93 244.75 38,597 -3.84(-1.55%)
Jun 27, 2022 255.51 257.15 244.17 248.59 39,018 -0.67(-0.27%)
Jun 24, 2022 231.77 250.72 229.94 249.26 46,633 +23.17(+10.25%)
Jun 23, 2022 234.94 236.60 216.10 226.10 32,215 -10.09(-4.27%)
Jun 22, 2022 227.25 238.02 225.71 236.19 24,646 +0.92(+0.39%)
Jun 21, 2022 236.99 242.26 230.76 235.27 29,871 +11.11(+4.96%)
Jun 17, 2022 221.47 231.63 218.50 224.16 67,439 +9.39(+4.37%)
Jun 16, 2022 225.69 228.27 211.48 214.77 59,474 -25.67(-10.68%)
Jun 15, 2022 241.40 251.55 231.82 240.44 48,819 +5.75(+2.45%)
Jun 14, 2022 233.06 241.59 228.08 234.69 48,215 +4.98(+2.17%)
Jun 13, 2022 231.91 243.12 225.64 229.71 48,566 -21.17(-8.44%)
Jun 10, 2022 259.69 266.30 246.39 250.88 57,561 -26.25(-9.47%)
Jun 09, 2022 303.38 306.54 276.55 277.13 30,351 -29.31(-9.57%)
Jun 08, 2022 312.95 314.87 300.98 306.44 32,278 -16.09(-4.99%)
Jun 07, 2022 305.87 322.82 302.70 322.54 20,196 +7.38(+2.34%)
Jun 06, 2022 318.61 326.85 313.05 315.16 30,181 +4.12(+1.32%)
Jun 03, 2022 315.45 317.94 307.35 311.04 36,838 -11.50(-3.56%)
Jun 02, 2022 303.18 322.71 298.01 322.54 35,059 +18.20(+5.98%)
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.