Skip to main content

Regional Banks Bull 3X ETF Direxion (NY: DPST )

109.35 -4.97 (-4.35%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 428.06 444.06 424.87 433.68 2,593 -2.22(-0.51%)
Jan 30, 2017 447.92 447.92 422.13 435.90 5,272 -20.83(-4.56%)
Jan 27, 2017 474.95 474.95 454.38 456.73 2,359 -14.35(-3.05%)
Jan 26, 2017 463.33 475.02 461.31 471.09 4,390 +10.66(+2.32%)
Jan 25, 2017 457.13 462.22 446.61 460.43 6,076 +26.81(+6.18%)
Jan 24, 2017 409.45 438.96 409.45 433.62 2,111 +20.83(+5.05%)
Jan 23, 2017 421.08 421.08 402.66 412.78 2,774 -1.57(-0.38%)
Jan 20, 2017 414.55 422.78 410.63 414.35 4,005 +6.92(+1.70%)
Jan 19, 2017 409.81 412.00 402.07 407.43 1,204 -7.77(-1.87%)
Jan 18, 2017 408.80 415.20 396.80 415.20 2,519 +13.45(+3.35%)
Jan 17, 2017 437.53 437.53 398.68 401.75 7,644 -45.97(-10.27%)
Jan 13, 2017 447.72 447.72 447.72 0 +12.21(+2.80%)
Jan 12, 2017 444.91 448.64 422.84 435.51 5,299 -18.73(-4.12%)
Jan 11, 2017 444.06 454.25 439.23 454.25 1,550 +4.83(+1.07%)
Jan 10, 2017 437.60 452.12 432.58 449.42 2,431 +13.33(+3.06%)
Jan 09, 2017 451.18 451.18 427.74 436.09 4,648 -12.02(-2.68%)
Jan 06, 2017 454.51 455.92 441.71 448.11 2,185 +3.20(+0.72%)
Jan 05, 2017 463.66 470.06 432.12 444.91 4,909 -23.51(-5.02%)
Jan 04, 2017 458.43 471.82 454.71 468.41 5,592 +23.50(+5.28%)
Jan 03, 2017 465.55 470.24 438.19 444.91 4,662 +0.85(+0.19%)
Dec 30, 2016 444.06 444.06 444.06 0 +5.98(+1.36%)
Dec 29, 2016 447.33 454.68 433.23 438.09 3,027 -14.72(-3.25%)
Dec 28, 2016 470.19 470.19 448.75 452.81 3,439 -16.73(-3.56%)
Dec 27, 2016 465.16 469.72 461.74 469.53 2,604 +11.57(+2.53%)
Dec 23, 2016 457.96 457.96 457.96 0 -0.73(-0.16%)
Dec 22, 2016 461.70 461.70 451.12 458.69 1,724 +0.98(+0.21%)
Dec 21, 2016 462.35 462.35 450.28 457.71 2,808 +0.06(+0.01%)
Dec 20, 2016 446.87 459.35 444.39 457.65 6,854 +24.00(+5.53%)
Dec 19, 2016 427.67 434.92 414.74 433.65 3,221 +8.06(+1.89%)
Dec 16, 2016 442.69 450.60 424.47 425.59 4,986 -18.41(-4.15%)
Dec 15, 2016 425.39 448.64 422.29 444.00 4,889 +18.61(+4.38%)
Dec 14, 2016 422.97 449.68 414.74 425.39 4,703 -5.36(-1.24%)
Dec 13, 2016 434.27 442.37 419.05 430.74 5,676 +3.39(+0.79%)
Dec 12, 2016 453.99 456.93 424.47 427.36 6,727 -28.53(-6.26%)
Dec 09, 2016 463.98 465.81 440.87 455.88 5,972 +3.13(+0.69%)
Dec 08, 2016 440.21 460.00 434.27 452.75 7,896 +21.81(+5.06%)
Dec 07, 2016 428.91 433.81 404.89 430.94 6,476 +8.03(+1.90%)
Dec 06, 2016 411.41 423.00 401.94 422.91 4,048 +19.66(+4.87%)
Dec 05, 2016 395.09 415.33 395.09 403.25 2,555 +15.90(+4.11%)
Dec 02, 2016 411.41 411.41 382.03 387.35 2,178 -16.55(-4.10%)
Dec 01, 2016 380.72 403.90 380.72 403.90 3,416 +26.23(+6.95%)
Nov 30, 2016 372.23 382.71 372.23 377.67 2,744 +11.71(+3.20%)
Nov 29, 2016 350.29 370.73 350.03 365.96 907 +10.74(+3.02%)
Nov 28, 2016 384.64 384.64 355.22 355.22 3,560 -29.42(-7.65%)
Nov 25, 2016 391.82 391.82 373.28 384.64 2,532 +1.16(+0.30%)
Nov 23, 2016 383.48 383.48 383.48 0 +3.67(+0.97%)
Nov 22, 2016 376.28 379.81 364.51 379.81 7,030 +12.15(+3.30%)
Nov 21, 2016 367.66 371.45 353.29 367.66 2,687 +5.23(+1.44%)
Nov 18, 2016 352.64 365.96 350.85 362.44 1,946 +6.23(+1.75%)
Nov 17, 2016 345.75 359.76 345.75 356.21 2,543 +10.83(+3.14%)
Nov 16, 2016 346.11 347.10 334.85 345.38 1,300 -7.00(-1.99%)
Nov 15, 2016 352.64 353.16 327.69 352.38 1,762 +5.93(+1.71%)
Nov 14, 2016 351.20 369.36 342.68 346.45 5,518 +18.76(+5.72%)
Nov 11, 2016 293.41 327.69 287.79 327.69 1,200 +23.90(+7.87%)
Nov 10, 2016 304.31 307.19 288.71 303.79 2,376 +35.59(+13.27%)
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.