Regional Banks Bull 3X Direxion (NY: DPST )

79.58 +1.15 (+1.47%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 63.55 68.59 62.97 66.86 1,249,650 +3.01(+4.72%)
Apr 27, 2023 61.12 64.52 61.02 63.84 884,597 +3.60(+5.97%)
Apr 26, 2023 59.81 63.72 58.26 60.25 1,160,727 +0.68(+1.14%)
Apr 25, 2023 64.81 65.11 58.60 59.57 2,129,540 -8.45(-12.43%)
Apr 24, 2023 68.31 71.23 67.39 68.02 788,202 -0.87(-1.27%)
Apr 21, 2023 71.13 71.41 67.15 68.90 1,105,744 -2.92(-4.06%)
Apr 20, 2023 72.10 75.70 70.06 71.81 1,045,683 -4.08(-5.38%)
Apr 19, 2023 69.96 77.25 68.51 75.89 1,520,446 +7.77(+11.41%)
Apr 18, 2023 72.69 72.88 66.56 68.12 996,768 -4.47(-6.16%)
Apr 17, 2023 66.08 72.69 63.75 72.59 1,067,927 +5.93(+8.89%)
Apr 14, 2023 73.75 74.82 65.30 66.66 1,140,504 -4.08(-5.77%)
Apr 13, 2023 68.70 71.91 66.18 70.74 503,691 +2.72(+4.00%)
Apr 12, 2023 71.71 72.49 66.76 68.02 715,613 -2.14(-3.05%)
Apr 11, 2023 70.26 71.62 68.60 70.16 524,190 +0.58(+0.84%)
Apr 10, 2023 66.95 71.62 65.79 69.58 665,356 +1.07(+1.56%)
Apr 06, 2023 65.49 69.67 65.49 68.51 959,723 +2.82(+4.29%)
Apr 05, 2023 64.72 66.86 63.16 65.69 1,278,614 -2.33(-3.43%)
Apr 04, 2023 74.24 74.24 64.62 68.02 1,260,466 -4.76(-6.54%)
Apr 03, 2023 75.70 76.96 71.33 72.78 743,226 -2.14(-2.85%)
Mar 31, 2023 75.02 76.18 72.59 74.92 779,925 +1.94(+2.66%)
Mar 30, 2023 80.65 81.24 72.20 72.98 1,098,986 -5.25(-6.71%)
Mar 29, 2023 78.03 78.71 74.53 78.22 1,140,626 +2.53(+3.34%)
Mar 28, 2023 75.21 77.74 72.69 75.70 1,135,477 +0.00(+0.00%)
Mar 27, 2023 81.82 82.79 75.31 75.70 1,955,777 +2.33(+3.18%)
Mar 24, 2023 64.62 74.34 63.16 73.37 2,020,127 +5.44(+8.01%)
Mar 23, 2023 76.67 77.93 66.18 67.92 2,208,850 -6.02(-8.15%)
Mar 22, 2023 88.53 89.40 73.85 73.95 2,382,188 -14.77(-16.65%)
Mar 21, 2023 86.48 90.95 84.10 88.72 2,241,777 +12.60(+16.55%)
Mar 20, 2023 81.15 86.08 75.25 76.12 2,758,699 +2.90(+3.96%)
Mar 17, 2023 85.12 85.41 72.06 73.22 2,358,952 -16.15(-18.07%)
Mar 16, 2023 78.93 96.53 71.87 89.37 3,495,051 +8.22(+10.13%)
Mar 15, 2023 72.83 91.79 72.83 81.15 2,295,842 -4.45(-5.20%)
Mar 14, 2023 105.53 108.14 81.73 85.60 2,314,163 +2.80(+3.39%)
Mar 13, 2023 95.76 100.79 67.34 82.80 3,299,323 -46.23(-35.83%)
Mar 10, 2023 134.93 147.41 110.56 129.03 1,085,800 -19.54(-13.15%)
Mar 09, 2023 188.42 188.42 147.70 148.57 387,423 -48.27(-24.52%)
Mar 08, 2023 200.61 202.73 193.16 196.83 83,772 -3.19(-1.60%)
Mar 07, 2023 217.73 217.92 198.96 200.03 78,141 -21.09(-9.54%)
Mar 06, 2023 226.43 231.94 220.14 221.11 34,935 -5.03(-2.22%)
Mar 03, 2023 222.37 227.59 216.28 226.14 37,520 +7.45(+3.41%)
Mar 02, 2023 226.34 229.43 212.79 218.69 76,807 -17.99(-7.60%)
Mar 01, 2023 236.59 238.52 231.07 236.68 37,136 -4.64(-1.92%)
Feb 28, 2023 244.32 247.90 240.55 241.33 34,904 -1.26(-0.52%)
Feb 27, 2023 247.61 252.84 240.07 242.58 29,808 +0.00(+0.00%)
Feb 24, 2023 235.72 242.97 232.14 242.58 36,701 +0.29(+0.12%)
Feb 23, 2023 244.71 247.03 234.27 242.29 19,532 +1.74(+0.72%)
Feb 22, 2023 243.75 245.87 235.38 240.55 21,065 -3.19(-1.31%)
Feb 21, 2023 254.68 254.68 240.50 243.75 44,397 -18.47(-7.05%)
Feb 17, 2023 258.06 262.80 252.93 262.22 18,288 +3.77(+1.46%)
Feb 16, 2023 262.99 267.54 257.96 258.45 27,846 -14.31(-5.25%)
Feb 15, 2023 258.83 274.12 256.95 272.76 24,944 +8.61(+3.26%)
Feb 14, 2023 265.22 270.15 254.09 264.15 16,282 -2.32(-0.87%)
Feb 13, 2023 259.41 266.67 256.42 266.48 18,568 +6.19(+2.38%)
Feb 10, 2023 258.74 261.79 256.03 260.29 30,398 -2.32(-0.88%)
Feb 09, 2023 279.92 280.50 260.38 262.61 31,778 -11.51(-4.20%)
Feb 08, 2023 277.69 282.63 272.63 274.12 31,496 -9.09(-3.21%)
Feb 07, 2023 270.83 286.18 268.02 283.21 29,942 +7.93(+2.88%)
Feb 06, 2023 277.60 281.47 269.04 275.28 29,019 -8.51(-3.00%)
Feb 03, 2023 274.60 291.24 272.38 283.79 39,790 +0.00(+0.00%)
Feb 02, 2023 269.86 285.24 267.06 283.79 63,056 +21.76(+8.31%)
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.