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 (%)
Dec 30, 2022 204.91 210.16 203.26 207.68 21,219 -2.21(-1.05%)
Dec 29, 2022 200.49 210.72 199.85 209.89 31,622 +11.14(+5.61%)
Dec 28, 2022 203.90 205.28 198.20 198.74 23,830 -4.60(-2.26%)
Dec 27, 2022 203.35 206.02 198.65 203.35 20,359 +0.92(+0.45%)
Dec 23, 2022 198.74 204.09 196.63 202.43 18,112 +3.04(+1.52%)
Dec 22, 2022 197.91 199.57 187.88 199.39 29,379 -1.93(-0.96%)
Dec 21, 2022 197.18 205.10 197.18 201.32 31,931 +9.76(+5.10%)
Dec 20, 2022 188.98 196.16 188.98 191.56 32,992 +6.35(+3.43%)
Dec 19, 2022 184.58 188.44 180.84 185.21 23,725 +2.16(+1.18%)
Dec 16, 2022 181.25 188.62 180.35 183.05 44,545 -4.59(-2.45%)
Dec 15, 2022 191.87 193.84 184.13 187.63 73,246 -10.80(-5.44%)
Dec 14, 2022 209.41 212.51 196.19 198.44 71,708 -11.61(-5.53%)
Dec 13, 2022 231.28 234.61 206.40 210.04 82,246 -10.71(-4.85%)
Dec 12, 2022 216.16 224.08 209.77 220.75 24,237 +5.67(+2.64%)
Dec 09, 2022 215.98 219.54 213.91 215.08 29,621 -3.06(-1.40%)
Dec 08, 2022 219.58 222.46 214.00 218.14 31,588 +1.98(+0.92%)
Dec 07, 2022 213.55 222.37 208.33 216.16 35,501 -0.72(-0.33%)
Dec 06, 2022 225.16 226.68 211.93 216.88 50,344 -6.93(-3.10%)
Dec 05, 2022 256.66 256.66 218.68 223.81 114,180 -39.06(-14.86%)
Dec 02, 2022 258.46 263.95 251.98 262.87 19,185 -1.89(-0.71%)
Dec 01, 2022 271.51 274.53 259.46 264.76 23,659 -5.13(-1.90%)
Nov 30, 2022 253.33 270.43 239.83 269.89 63,262 +13.95(+5.45%)
Nov 29, 2022 251.62 258.91 250.54 255.94 11,127 +3.87(+1.54%)
Nov 28, 2022 263.23 266.74 248.69 252.07 46,578 -18.18(-6.73%)
Nov 25, 2022 267.55 271.78 265.48 270.25 8,460 +5.31(+2.00%)
Nov 23, 2022 263.77 268.00 261.52 264.94 13,008 +0.00(+0.00%)
Nov 22, 2022 260.89 266.45 259.31 264.94 20,461 +8.82(+3.44%)
Nov 21, 2022 251.08 257.29 249.73 256.12 8,104 +3.87(+1.53%)
Nov 18, 2022 255.85 260.98 246.13 252.25 32,091 +4.59(+1.85%)
Nov 17, 2022 250.27 251.89 242.62 247.66 25,322 -11.97(-4.61%)
Nov 16, 2022 271.78 272.05 257.33 259.63 28,260 -13.14(-4.82%)
Nov 15, 2022 278.89 285.82 265.93 272.77 23,861 +4.95(+1.85%)
Nov 14, 2022 276.73 280.13 267.28 267.82 19,562 -11.34(-4.06%)
Nov 11, 2022 287.89 291.40 276.77 279.16 33,013 -6.03(-2.11%)
Nov 10, 2022 272.32 287.53 272.32 285.19 46,616 +34.11(+13.58%)
Nov 09, 2022 257.38 260.17 249.10 251.08 30,763 -12.15(-4.62%)
Nov 08, 2022 265.39 271.96 256.39 263.23 21,474 -1.44(-0.54%)
Nov 07, 2022 264.85 269.98 257.29 264.67 30,869 +3.96(+1.52%)
Nov 04, 2022 251.53 261.70 248.29 260.71 28,239 +17.55(+7.22%)
Nov 03, 2022 240.10 247.39 232.63 243.16 42,108 -6.39(-2.56%)
Nov 02, 2022 265.84 248.11 249.55 40,082 -20.34(-7.54%)
Nov 01, 2022 275.29 275.92 267.19 269.89 18,659 +0.45(+0.17%)
Oct 31, 2022 265.12 273.94 262.78 269.44 21,898 +1.35(+0.50%)
Oct 28, 2022 254.32 268.63 250.72 268.09 35,258 +18.00(+7.20%)
Oct 27, 2022 257.83 261.61 248.74 250.09 26,709 +0.18(+0.07%)
Oct 26, 2022 251.17 259.00 249.43 249.91 25,802 -0.36(-0.14%)
Oct 25, 2022 237.13 252.85 235.33 250.27 25,067 +10.08(+4.20%)
Oct 24, 2022 233.89 242.06 231.37 240.19 43,306 +11.70(+5.12%)
Oct 21, 2022 221.56 231.01 215.98 228.49 52,081 +8.19(+3.72%)
Oct 20, 2022 243.16 247.75 215.26 220.30 56,809 -24.93(-10.17%)
Oct 19, 2022 254.32 261.16 238.75 245.23 26,949 -16.29(-6.23%)
Oct 18, 2022 275.74 275.74 255.31 261.52 78,509 -0.36(-0.14%)
Oct 17, 2022 256.84 264.76 252.70 261.88 41,755 +18.81(+7.74%)
Oct 14, 2022 261.07 270.88 242.08 243.07 59,849 -11.79(-4.63%)
Oct 13, 2022 215.35 257.65 210.22 254.86 102,517 +29.52(+13.10%)
Oct 12, 2022 226.15 232.92 218.93 225.34 30,384 -1.62(-0.71%)
Oct 11, 2022 226.78 235.38 220.93 226.96 34,649 -2.70(-1.18%)
Oct 10, 2022 234.70 238.93 225.16 229.66 27,018 -2.07(-0.89%)
Oct 07, 2022 242.62 243.53 227.68 231.73 37,865 -16.83(-6.77%)
Oct 06, 2022 250.18 256.30 244.78 248.56 20,683 -7.56(-2.95%)
Oct 05, 2022 250.72 257.83 246.14 256.12 28,639 -6.39(-2.43%)
Oct 04, 2022 240.91 262.60 239.65 262.51 55,632 +30.78(+13.28%)
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.