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 29, 2021 227.75 232.00 208.43 210.99 227,551 -17.22(-7.55%)
Jan 28, 2021 223.69 231.13 220.05 228.21 161,669 +11.64(+5.37%)
Jan 27, 2021 227.97 231.00 214.45 216.58 365,375 -24.72(-10.24%)
Jan 26, 2021 254.21 258.91 240.51 241.29 233,132 -10.63(-4.22%)
Jan 25, 2021 250.88 252.54 232.05 251.93 281,387 -6.00(-2.33%)
Jan 22, 2021 239.81 258.67 239.81 257.93 200,335 +9.21(+3.70%)
Jan 21, 2021 265.08 266.89 244.48 248.72 209,482 -15.48(-5.86%)
Jan 20, 2021 271.13 273.02 257.20 264.20 176,067 -6.48(-2.39%)
Jan 19, 2021 272.81 272.81 261.91 270.67 178,419 +6.14(+2.32%)
Jan 15, 2021 267.10 272.99 256.50 264.53 333,766 -17.70(-6.27%)
Jan 14, 2021 272.81 284.93 268.43 282.23 247,519 +17.30(+6.53%)
Jan 13, 2021 268.28 271.55 255.85 264.93 221,414 -6.67(-2.45%)
Jan 12, 2021 261.91 276.37 259.18 271.59 213,302 +13.43(+5.20%)
Jan 11, 2021 239.97 259.59 232.54 258.16 187,228 +10.13(+4.08%)
Jan 08, 2021 262.89 262.89 232.78 248.04 288,785 -9.91(-3.84%)
Jan 07, 2021 258.75 265.13 250.31 257.94 270,783 +16.67(+6.91%)
Jan 06, 2021 212.70 247.97 212.70 241.28 379,946 +46.18(+23.67%)
Jan 05, 2021 186.34 200.61 186.34 195.10 197,626 +7.36(+3.92%)
Jan 04, 2021 194.78 196.64 177.78 187.73 245,329 -2.94(-1.54%)
Dec 31, 2020 190.67 190.67 190.67 125,330 +3.70(+1.98%)
Dec 30, 2020 180.21 188.45 180.21 186.97 125,330 +6.94(+3.85%)
Dec 29, 2020 188.89 189.62 177.31 180.04 183,716 -8.76(-4.64%)
Dec 28, 2020 189.38 194.45 184.27 188.80 159,832 +3.32(+1.79%)
Dec 24, 2020 189.19 189.19 178.89 185.48 157,370 -2.37(-1.26%)
Dec 23, 2020 175.42 188.89 174.92 187.84 288,493 +16.60(+9.70%)
Dec 22, 2020 177.57 179.18 171.07 171.24 202,165 -3.46(-1.98%)
Dec 21, 2020 173.26 177.91 167.09 174.70 281,622 +2.89(+1.68%)
Dec 18, 2020 180.42 182.57 169.14 171.81 283,036 -8.61(-4.77%)
Dec 17, 2020 183.20 183.20 173.68 180.42 260,662 -2.19(-1.20%)
Dec 16, 2020 185.27 185.27 177.20 182.61 180,523 +0.60(+0.33%)
Dec 15, 2020 175.67 182.98 170.75 182.01 191,656 +11.24(+6.58%)
Dec 14, 2020 181.78 183.83 168.59 170.77 190,648 -3.38(-1.94%)
Dec 11, 2020 173.71 177.48 169.68 174.15 158,614 -5.26(-2.93%)
Dec 10, 2020 172.06 179.80 170.11 179.41 140,585 +2.29(+1.29%)
Dec 09, 2020 178.84 183.99 173.52 177.12 225,173 +2.13(+1.22%)
Dec 08, 2020 171.35 177.43 169.38 174.99 134,097 -0.66(-0.38%)
Dec 07, 2020 173.72 177.04 167.25 175.65 203,973 -2.02(-1.14%)
Dec 04, 2020 172.43 177.67 169.16 177.67 214,588 +11.24(+6.76%)
Dec 03, 2020 164.56 170.42 159.89 166.43 186,746 +2.59(+1.58%)
Dec 02, 2020 154.98 166.09 152.50 163.84 181,607 +7.75(+4.97%)
Dec 01, 2020 154.69 161.37 153.19 156.08 257,759 +10.79(+7.42%)
Nov 30, 2020 160.54 162.67 143.72 145.30 318,185 -17.77(-10.90%)
Nov 27, 2020 170.96 170.96 157.77 163.06 241,309 -7.04(-4.14%)
Nov 25, 2020 175.40 175.40 163.45 170.11 289,305 -8.12(-4.55%)
Nov 24, 2020 164.06 179.36 164.06 178.22 370,967 +22.85(+14.71%)
Nov 23, 2020 153.98 158.66 151.93 155.37 235,997 +7.74(+5.24%)
Nov 20, 2020 149.07 149.10 142.78 147.63 215,728 -4.31(-2.84%)
Nov 19, 2020 149.24 152.59 143.51 151.94 248,876 +0.46(+0.30%)
Nov 18, 2020 163.11 165.94 151.30 151.49 273,245 -8.62(-5.39%)
Nov 17, 2020 152.15 160.79 146.05 160.11 305,433 -2.20(-1.35%)
Nov 16, 2020 161.23 164.55 154.44 162.31 403,093 +19.25(+13.46%)
Nov 13, 2020 135.82 145.30 135.82 143.05 312,796 +11.26(+8.54%)
Nov 12, 2020 134.24 136.31 125.89 131.79 378,617 -9.98(-7.04%)
Nov 11, 2020 160.09 160.09 136.96 141.77 470,917 -13.80(-8.87%)
Nov 10, 2020 153.82 159.90 146.20 155.58 335,185 +5.92(+3.96%)
Nov 09, 2020 132.66 157.77 130.45 149.65 1,073,751 +47.17(+46.03%)
Nov 06, 2020 112.87 113.81 101.11 102.48 419,046 -7.72(-7.01%)
Nov 05, 2020 98.56 111.97 97.73 110.20 513,219 +13.74(+14.24%)
Nov 04, 2020 108.18 108.39 95.78 96.46 892,309 -26.01(-21.24%)
Nov 03, 2020 118.86 124.71 118.31 122.47 378,577 +9.60(+8.51%)
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.