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, 2022 417.40 449.93 415.78 449.52 73,785 +8.48(+1.92%)
Feb 25, 2022 397.83 443.89 413.40 441.04 103,313 +53.89(+13.92%)
Feb 24, 2022 366.45 391.64 345.33 387.15 153,950 -22.83(-5.57%)
Feb 23, 2022 440.22 451.07 404.76 409.98 60,014 -22.26(-5.15%)
Feb 22, 2022 435.50 447.40 422.45 432.24 55,929 -6.85(-1.56%)
Feb 18, 2022 439.08 0 +1.96(+0.45%)
Feb 17, 2022 466.31 468.02 434.52 437.13 61,741 -44.59(-9.26%)
Feb 16, 2022 466.96 488.88 464.68 481.72 45,660 +3.59(+0.75%)
Feb 15, 2022 460.61 479.93 456.18 478.13 67,777 +35.38(+7.99%)
Feb 14, 2022 459.38 471.20 431.11 442.75 78,716 -11.41(-2.51%)
Feb 11, 2022 455.22 486.69 444.55 454.16 107,770 -11.58(-2.49%)
Feb 10, 2022 468.43 491.67 456.61 465.74 113,410 -2.93(-0.63%)
Feb 09, 2022 485.88 489.14 463.95 468.68 89,459 -14.02(-2.90%)
Feb 08, 2022 460.03 484.51 459.38 482.70 111,897 +35.14(+7.85%)
Feb 07, 2022 444.63 454.82 434.52 447.56 59,382 +6.11(+1.38%)
Feb 04, 2022 426.37 450.40 418.97 441.45 94,958 +23.48(+5.62%)
Feb 03, 2022 426.12 414.38 417.97 64,235 -6.77(-1.59%)
Feb 02, 2022 428.40 430.03 410.06 424.73 52,827 -4.08(-0.95%)
Feb 01, 2022 408.19 430.60 397.42 428.81 60,351 +20.63(+5.05%)
Jan 31, 2022 391.15 409.82 408.19 83,801 +8.89(+2.23%)
Jan 28, 2022 393.92 399.31 369.14 399.30 106,719 +5.79(+1.47%)
Jan 27, 2022 426.12 449.84 382.75 393.51 146,921 -26.66(-6.34%)
Jan 26, 2022 442.51 452.37 400.28 420.17 101,851 -7.58(-1.77%)
Jan 25, 2022 414.22 441.25 390.33 427.75 82,996 -0.57(-0.13%)
Jan 24, 2022 386.75 432.40 376.88 428.32 114,090 +18.59(+4.54%)
Jan 21, 2022 428.73 444.95 408.10 409.73 156,146 -26.09(-5.99%)
Jan 20, 2022 474.63 491.99 432.72 435.82 131,935 -38.48(-8.11%)
Jan 19, 2022 525.66 526.72 473.00 474.30 141,640 -42.15(-8.16%)
Jan 18, 2022 547.92 551.67 512.29 516.45 92,115 -35.22(-6.38%)
Jan 14, 2022 551.67 0 +14.67(+2.73%)
Jan 13, 2022 533.08 549.79 530.71 536.99 103,745 +9.54(+1.81%)
Jan 12, 2022 527.45 539.37 514.41 527.45 87,220 +4.65(+0.89%)
Jan 11, 2022 523.70 524.44 496.48 522.81 85,652 +5.38(+1.04%)
Jan 10, 2022 529.00 534.29 497.29 517.43 137,895 -3.42(-0.66%)
Jan 07, 2022 509.03 523.78 497.63 520.85 129,286 +14.84(+2.93%)
Jan 06, 2022 473.24 509.68 468.11 506.01 137,648 +51.11(+11.24%)
Jan 05, 2022 470.06 482.13 453.11 454.90 129,696 -8.23(-1.78%)
Jan 04, 2022 441.04 475.36 440.26 463.13 176,171 +36.28(+8.50%)
Jan 03, 2022 416.83 440.22 415.77 426.85 111,887 +21.69(+5.35%)
Dec 31, 2021 401.34 410.39 398.00 405.17 41,717 +0.41(+0.10%)
Dec 30, 2021 413.81 424.49 403.62 404.76 57,836 -5.54(-1.35%)
Dec 29, 2021 409.65 413.81 402.56 410.31 46,509 +1.63(+0.40%)
Dec 28, 2021 403.21 416.09 400.20 408.67 51,931 +1.14(+0.28%)
Dec 27, 2021 392.70 407.53 384.05 407.53 41,733 +17.20(+4.41%)
Dec 23, 2021 388.21 399.06 385.36 390.33 62,858 +9.70(+2.55%)
Dec 22, 2021 369.05 380.96 363.59 380.63 58,317 +8.32(+2.23%)
Dec 21, 2021 354.62 373.70 352.26 372.31 86,113 +36.36(+10.82%)
Dec 20, 2021 340.45 343.18 314.46 335.96 121,906 -18.85(-5.31%)
Dec 17, 2021 376.31 378.33 342.32 354.81 145,546 -28.08(-7.33%)
Dec 16, 2021 392.27 408.07 377.67 382.88 100,416 +3.77(+0.99%)
Dec 15, 2021 377.91 389.22 362.19 379.11 103,128 +7.86(+2.12%)
Dec 14, 2021 359.94 386.09 359.94 371.25 68,421 +10.43(+2.89%)
Dec 13, 2021 383.93 385.45 358.82 360.82 101,770 -29.20(-7.49%)
Dec 10, 2021 394.76 398.77 372.70 390.02 67,476 +2.57(+0.66%)
Dec 09, 2021 391.55 400.13 386.89 387.46 61,940 -13.64(-3.40%)
Dec 08, 2021 406.15 411.52 395.48 401.09 69,126 -2.08(-0.52%)
Dec 07, 2021 412.32 417.86 395.64 403.18 83,425 +2.65(+0.66%)
Dec 06, 2021 388.26 413.18 382.64 400.53 129,602 +28.40(+7.63%)
Dec 03, 2021 408.71 410.72 361.79 372.13 140,555 -32.97(-8.14%)
Dec 02, 2021 375.66 411.44 370.53 405.11 99,105 +37.78(+10.29%)
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.