Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regional Banks Bull 3X Direxion (NY: DPST )

96.21 +0.36 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 269.25 279.94 261.66 276.10 42,283 -0.17(-0.06%)
May 27, 2022 266.58 276.27 263.83 276.27 49,712 +12.27(+4.65%)
May 26, 2022 252.97 267.17 250.05 264.00 67,948 +16.36(+6.61%)
May 25, 2022 234.86 252.63 234.10 247.63 167,459 +11.19(+4.73%)
May 24, 2022 238.03 240.78 221.15 236.44 61,862 -5.51(-2.28%)
May 23, 2022 237.78 249.63 232.02 241.95 118,632 +16.87(+7.49%)
May 20, 2022 229.68 234.27 211.15 225.09 50,054 +1.50(+0.67%)
May 19, 2022 224.59 232.69 221.00 223.59 51,730 -8.52(-3.67%)
May 18, 2022 240.95 245.04 227.76 232.10 39,988 -18.62(-7.43%)
May 17, 2022 239.03 251.63 236.78 250.72 69,816 +25.13(+11.14%)
May 16, 2022 231.10 235.53 219.41 225.59 45,368 -7.85(-3.36%)
May 13, 2022 235.86 240.62 227.84 233.44 69,377 +6.18(+2.72%)
May 12, 2022 222.75 230.10 212.98 227.26 93,020 +0.33(+0.15%)
May 11, 2022 239.62 253.72 226.26 226.93 78,099 -12.69(-5.30%)
May 10, 2022 252.72 257.98 225.24 239.62 105,649 -8.85(-3.56%)
May 09, 2022 247.38 256.98 243.12 248.47 85,312 -10.69(-4.12%)
May 06, 2022 266.67 269.34 249.47 259.15 65,557 -10.69(-3.96%)
May 05, 2022 285.29 285.29 256.40 269.84 70,928 -25.63(-8.67%)
May 04, 2022 272.59 297.14 266.58 295.47 74,847 +22.88(+8.39%)
May 03, 2022 264.16 276.77 258.40 272.59 52,014 +11.02(+4.21%)
May 02, 2022 256.65 264.50 243.87 261.57 77,903 +10.27(+4.09%)
Apr 29, 2022 274.01 279.44 248.80 251.30 63,736 -25.55(-9.23%)
Apr 28, 2022 275.85 279.86 262.05 276.85 68,770 +11.02(+4.15%)
Apr 27, 2022 266.42 273.93 260.91 265.83 59,552 -0.33(-0.13%)
Apr 26, 2022 279.52 288.46 265.16 266.17 90,114 -27.05(-9.23%)
Apr 25, 2022 285.45 294.89 268.05 293.22 129,760 +0.92(+0.31%)
Apr 22, 2022 311.33 312.17 291.96 292.30 64,238 -20.04(-6.42%)
Apr 21, 2022 339.30 346.15 307.16 312.33 87,593 -18.87(-5.70%)
Apr 20, 2022 331.45 342.73 330.37 331.20 97,800 +5.26(+1.61%)
Apr 19, 2022 302.23 328.03 302.23 325.94 141,854 +31.56(+10.72%)
Apr 18, 2022 288.54 298.14 287.37 294.38 59,622 +2.50(+0.86%)
Apr 14, 2022 303.82 309.25 288.71 291.88 67,874 -11.19(-3.69%)
Apr 13, 2022 284.28 304.24 280.02 303.07 76,465 +12.36(+4.25%)
Apr 12, 2022 298.23 312.00 286.20 290.71 127,138 -8.93(-2.98%)
Apr 11, 2022 294.63 315.59 294.63 299.64 104,544 +3.26(+1.10%)
Apr 08, 2022 302.48 307.74 291.80 296.39 106,743 -1.17(-0.39%)
Apr 07, 2022 312.25 313.92 289.29 297.56 145,253 -12.44(-4.01%)
Apr 06, 2022 320.27 322.19 308.33 310.00 131,200 -14.86(-4.57%)
Apr 05, 2022 333.96 342.98 322.61 324.86 108,832 -13.02(-3.85%)
Apr 04, 2022 342.39 344.65 322.86 337.88 97,630 -6.26(-1.82%)
Apr 01, 2022 366.94 370.03 338.97 344.14 108,925 -10.35(-2.92%)
Mar 31, 2022 371.78 383.22 354.41 354.50 102,228 -20.54(-5.48%)
Mar 30, 2022 412.44 412.61 364.02 375.04 165,448 -37.24(-9.03%)
Mar 29, 2022 405.59 418.45 397.50 412.27 109,580 +21.04(+5.38%)
Mar 28, 2022 396.83 397.75 374.79 391.23 95,884 -11.52(-2.86%)
Mar 25, 2022 384.05 404.09 381.30 402.75 83,033 +22.12(+5.81%)
Mar 24, 2022 382.97 386.39 366.94 380.63 76,447 +9.52(+2.56%)
Mar 23, 2022 403.26 406.35 369.44 371.11 153,026 -42.83(-10.35%)
Mar 22, 2022 409.10 425.38 407.18 413.94 89,218 +26.38(+6.81%)
Mar 21, 2022 402.47 412.87 376.75 387.56 85,829 -6.14(-1.56%)
Mar 18, 2022 394.28 399.19 366.59 393.70 139,754 -2.54(-0.64%)
Mar 17, 2022 393.21 399.77 377.73 396.24 99,932 -13.52(-3.30%)
Mar 16, 2022 389.44 414.35 385.11 409.76 151,079 +35.80(+9.57%)
Mar 15, 2022 379.53 388.95 357.99 373.96 89,128 +2.05(+0.55%)
Mar 14, 2022 381.82 396.49 365.87 371.91 125,125 +5.82(+1.59%)
Mar 11, 2022 374.21 390.10 364.46 366.10 85,350 +0.41(+0.11%)
Mar 10, 2022 350.29 365.69 80,351 +1.23(+0.34%)
Mar 09, 2022 360.61 374.12 358.23 364.46 137,004 +34.73(+10.53%)
Mar 08, 2022 333.90 357.33 319.24 329.73 168,006 +6.80(+2.11%)
Mar 07, 2022 362.00 369.95 321.53 322.93 138,577 -46.53(-12.59%)
Mar 04, 2022 393.29 394.03 354.14 369.46 240,722 -49.15(-11.74%)
Mar 03, 2022 430.08 434.89 406.81 418.61 71,468 -8.27(-1.94%)
Mar 02, 2022 392.72 435.31 388.30 426.88 152,268 +49.23(+13.04%)
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.