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

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
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 (%)
Jan 31, 2020 527.94 527.94 505.26 507.94 976 -30.35(-5.64%)
Jan 30, 2020 512.09 538.29 505.26 538.29 614 +13.99(+2.67%)
Jan 29, 2020 548.91 553.06 523.81 524.31 771 -21.18(-3.88%)
Jan 28, 2020 542.69 552.69 539.99 545.48 711 +14.74(+2.78%)
Jan 27, 2020 524.65 539.64 523.31 530.75 789 -28.04(-5.02%)
Jan 24, 2020 591.34 591.34 543.42 558.79 2,083 -32.33(-5.47%)
Jan 23, 2020 583.29 594.53 566.96 591.11 766 +1.29(+0.22%)
Jan 22, 2020 591.34 595.98 584.88 589.83 765 +1.41(+0.24%)
Jan 21, 2020 602.56 605.87 588.34 588.42 916 -24.99(-4.07%)
Jan 17, 2020 620.60 620.60 608.18 613.40 1,172 +4.75(+0.78%)
Jan 16, 2020 590.00 608.65 590.00 608.65 1,254 +26.89(+4.62%)
Jan 15, 2020 593.78 595.04 574.76 581.76 1,736 -25.24(-4.16%)
Jan 14, 2020 600.49 615.73 598.48 607.00 921 +4.69(+0.78%)
Jan 13, 2020 598.05 602.44 587.32 602.32 9,050 +9.02(+1.52%)
Jan 10, 2020 614.39 614.39 591.34 593.29 492 -18.64(-3.05%)
Jan 09, 2020 622.31 622.31 607.56 611.93 717 +4.50(+0.74%)
Jan 08, 2020 592.80 614.26 592.80 607.44 2,600 +14.14(+2.38%)
Jan 07, 2020 604.39 604.39 586.47 593.29 1,641 -12.97(-2.14%)
Jan 06, 2020 610.73 611.46 590.73 606.26 1,503 -16.82(-2.70%)
Jan 03, 2020 614.39 627.92 604.88 623.09 893 -18.24(-2.84%)
Jan 02, 2020 654.50 654.50 621.21 641.33 1,665 +4.29(+0.67%)
Dec 31, 2019 630.12 642.06 629.78 637.04 976 +2.50(+0.39%)
Dec 30, 2019 644.50 644.50 633.53 634.55 1,201 +0.49(+0.08%)
Dec 27, 2019 643.73 643.73 632.19 634.06 811 -11.17(-1.73%)
Dec 26, 2019 643.16 649.87 640.97 645.23 546 +1.97(+0.31%)
Dec 24, 2019 639.50 643.40 636.76 643.26 287 +4.01(+0.63%)
Dec 23, 2019 657.43 657.43 636.46 639.25 1,184 +23.28(+3.78%)
Dec 20, 2019 620.93 621.85 612.28 615.97 1,649 +2.94(+0.48%)
Dec 19, 2019 616.43 616.66 611.36 613.03 1,961 -2.94(-0.48%)
Dec 18, 2019 628.65 628.65 614.26 615.97 2,004 -8.46(-1.35%)
Dec 17, 2019 609.63 624.63 601.11 624.43 966 +19.25(+3.18%)
Dec 16, 2019 610.67 618.76 604.91 605.18 2,495 +12.73(+2.15%)
Dec 13, 2019 605.02 618.80 581.87 592.46 1,397 -17.41(-2.85%)
Dec 12, 2019 554.79 612.51 554.79 609.87 2,704 +52.20(+9.36%)
Dec 11, 2019 560.43 567.58 553.52 557.67 1,639 -2.42(-0.43%)
Dec 10, 2019 556.75 564.81 548.34 560.09 1,170 +0.24(+0.04%)
Dec 09, 2019 553.75 561.36 550.07 559.85 716 +4.02(+0.72%)
Dec 06, 2019 555.02 566.42 555.02 555.83 3,028 +20.84(+3.90%)
Dec 05, 2019 538.20 538.20 530.71 534.99 543 +6.75(+1.28%)
Dec 04, 2019 514.21 533.47 514.21 528.24 1,591 +18.85(+3.70%)
Dec 03, 2019 508.01 509.39 495.45 509.39 2,037 -20.85(-3.93%)
Dec 02, 2019 553.18 556.06 530.02 530.25 1,935 -10.54(-1.95%)
Nov 29, 2019 546.26 553.06 540.79 540.79 190 -8.50(-1.55%)
Nov 27, 2019 545.00 552.74 542.58 549.28 1,145 +10.91(+2.03%)
Nov 26, 2019 548.80 548.80 536.07 538.37 1,767 -10.52(-1.92%)
Nov 25, 2019 536.09 550.99 534.39 548.89 1,114 +16.22(+3.05%)
Nov 22, 2019 525.06 536.93 525.06 532.67 572 +10.44(+2.00%)
Nov 21, 2019 522.18 526.58 513.19 522.23 193 -1.33(-0.25%)
Nov 20, 2019 524.14 532.32 511.24 523.56 739 -7.72(-1.45%)
Nov 19, 2019 530.48 534.75 526.56 531.28 260 +4.49(+0.85%)
Nov 18, 2019 518.09 529.21 517.51 526.79 929 -7.26(-1.36%)
Nov 15, 2019 539.46 539.46 532.44 534.05 989 +1.61(+0.30%)
Nov 14, 2019 527.37 532.44 522.53 532.44 897 -2.53(-0.47%)
Nov 13, 2019 532.15 538.89 526.33 534.97 1,633 -17.97(-3.25%)
Nov 12, 2019 551.68 559.97 547.07 552.95 370 +1.61(+0.29%)
Nov 11, 2019 549.14 555.25 544.65 551.33 896 -7.72(-1.38%)
Nov 08, 2019 557.90 564.44 548.73 559.05 1,327 +1.15(+0.21%)
Nov 07, 2019 560.90 573.80 555.37 557.90 3,497 +11.41(+2.09%)
Nov 06, 2019 554.67 554.67 537.62 546.49 2,787 -8.76(-1.58%)
Nov 05, 2019 545.69 566.54 540.39 555.25 2,956 +16.25(+3.01%)
Nov 04, 2019 522.87 540.16 522.87 539.00 2,040 +30.42(+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.