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 (%)
Feb 28, 2020 332.25 346.84 310.91 331.15 9,899 -34.63(-9.47%)
Feb 27, 2020 387.24 416.28 365.78 365.78 3,026 -51.45(-12.33%)
Feb 26, 2020 446.25 450.15 417.11 417.23 11,034 -20.00(-4.57%)
Feb 25, 2020 492.83 499.53 432.84 437.23 1,578 -58.16(-11.74%)
Feb 24, 2020 495.26 505.63 482.95 495.39 2,647 -49.30(-9.05%)
Feb 21, 2020 557.81 557.81 535.87 544.69 606 -24.59(-4.32%)
Feb 20, 2020 548.79 574.21 548.79 569.27 457 +15.52(+2.80%)
Feb 19, 2020 549.89 557.27 548.91 553.75 819 +13.07(+2.42%)
Feb 18, 2020 558.67 558.67 531.61 540.68 689 -23.04(-4.09%)
Feb 14, 2020 573.30 575.49 558.79 563.72 1,984 -12.38(-2.15%)
Feb 13, 2020 556.11 576.10 556.11 576.10 1,079 +8.93(+1.57%)
Feb 12, 2020 575.37 579.15 563.35 567.17 9,874 +5.21(+0.93%)
Feb 11, 2020 558.42 573.30 554.52 561.96 702 +13.29(+2.42%)
Feb 10, 2020 544.03 548.66 539.40 548.66 1,136 -1.59(-0.29%)
Feb 07, 2020 558.91 558.91 548.67 550.25 1,058 -18.13(-3.19%)
Feb 06, 2020 594.39 598.40 566.96 568.39 1,442 -16.80(-2.87%)
Feb 05, 2020 566.23 589.12 564.40 585.18 2,137 +37.06(+6.76%)
Feb 04, 2020 555.01 556.23 548.12 548.12 2,171 +21.15(+4.01%)
Feb 03, 2020 514.04 533.18 514.04 526.97 473 +19.02(+3.74%)
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%)
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.