Skip to main content

Regional Banks Bull 3X Direxion (NY: DPST )

70.23 +5.99 (+9.32%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 49.51 49.99 43.09 43.53 2,298,022 -2.80(-6.04%)
May 05, 2023 45.26 46.71 42.56 46.33 2,819,218 +7.43(+19.11%)
May 04, 2023 40.34 42.56 33.39 38.89 6,478,830 -7.91(-16.91%)
May 03, 2023 50.09 54.05 46.13 46.81 2,729,463 -2.70(-5.46%)
May 02, 2023 60.22 60.32 46.33 49.51 4,473,473 -11.48(-18.83%)
May 01, 2023 65.92 67.07 60.22 60.99 1,264,962 -5.40(-8.14%)
Apr 28, 2023 63.12 68.12 62.54 66.40 1,258,235 +2.99(+4.72%)
Apr 27, 2023 60.70 64.08 60.61 63.41 890,674 +3.57(+5.97%)
Apr 26, 2023 59.40 63.29 57.86 59.84 1,168,701 +0.68(+1.14%)
Apr 25, 2023 64.37 64.66 58.20 59.16 2,144,171 -8.40(-12.43%)
Apr 24, 2023 67.85 70.74 66.93 67.56 793,618 -0.87(-1.27%)
Apr 21, 2023 70.65 70.92 66.69 68.43 1,113,341 -2.90(-4.06%)
Apr 20, 2023 71.61 75.18 69.58 71.32 1,052,868 -4.05(-5.38%)
Apr 19, 2023 69.49 76.73 68.04 75.37 1,530,892 +7.72(+11.41%)
Apr 18, 2023 72.19 72.38 66.11 67.65 1,003,616 -4.44(-6.16%)
Apr 17, 2023 65.63 72.19 63.32 72.09 1,075,264 +5.89(+8.89%)
Apr 14, 2023 73.25 74.31 64.85 66.21 1,148,340 -4.05(-5.77%)
Apr 13, 2023 68.23 71.42 65.72 70.26 507,151 +2.70(+4.00%)
Apr 12, 2023 71.22 72.00 66.30 67.56 720,530 -2.12(-3.05%)
Apr 11, 2023 69.78 71.13 68.14 69.68 527,792 +0.58(+0.84%)
Apr 10, 2023 66.50 71.13 65.43 69.10 669,927 +1.06(+1.56%)
Apr 06, 2023 65.05 69.20 65.05 68.04 966,317 +2.80(+4.29%)
Apr 05, 2023 64.28 66.40 62.73 65.24 1,287,398 -2.32(-3.43%)
Apr 04, 2023 73.73 73.73 64.18 67.56 1,269,126 -4.73(-6.54%)
Apr 03, 2023 75.18 76.44 70.84 72.29 748,344 -2.12(-2.85%)
Mar 31, 2023 74.51 75.66 72.09 74.41 785,284 +1.93(+2.66%)
Mar 30, 2023 80.10 80.68 71.71 72.48 1,106,536 -5.21(-6.71%)
Mar 29, 2023 77.50 78.17 74.02 77.69 1,148,462 +2.51(+3.34%)
Mar 28, 2023 74.70 77.21 72.19 75.18 1,143,278 +0.00(+0.00%)
Mar 27, 2023 81.26 82.23 74.80 75.18 1,969,214 +2.32(+3.18%)
Mar 24, 2023 64.18 73.83 62.73 72.87 2,034,007 +5.40(+8.01%)
Mar 23, 2023 76.15 77.40 65.72 67.46 2,224,026 -5.98(-8.15%)
Mar 22, 2023 87.92 88.79 73.35 73.44 2,398,555 -14.67(-16.65%)
Mar 21, 2023 85.89 90.33 83.53 88.11 2,257,218 +12.51(+16.55%)
Mar 20, 2023 80.60 85.50 74.74 75.60 2,777,653 +2.88(+3.96%)
Mar 17, 2023 84.54 84.82 71.57 72.72 2,375,159 -16.04(-18.07%)
Mar 16, 2023 78.39 95.87 71.37 88.76 3,519,053 +8.17(+10.13%)
Mar 15, 2023 72.34 91.16 72.34 80.60 2,311,615 -4.42(-5.20%)
Mar 14, 2023 104.81 107.40 81.17 85.02 2,330,063 +2.79(+3.39%)
Mar 13, 2023 95.10 100.10 66.88 82.23 3,321,991 -45.92(-35.83%)
Mar 10, 2023 134.01 146.40 109.80 128.15 1,093,260 -19.41(-13.15%)
Mar 09, 2023 187.13 187.13 146.69 147.56 390,084 -47.94(-24.52%)
Mar 08, 2023 199.24 201.35 191.84 195.49 84,348 -3.17(-1.60%)
Mar 07, 2023 216.24 216.43 197.60 198.66 78,678 -20.94(-9.54%)
Mar 06, 2023 224.89 230.36 218.64 219.60 35,175 -5.00(-2.22%)
Mar 03, 2023 220.85 226.04 214.80 224.60 37,778 +7.40(+3.41%)
Mar 02, 2023 224.79 227.86 211.34 217.20 77,335 -17.87(-7.60%)
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.