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 (%)
Mar 28, 2024 76.97 78.51 78.51 78.65 877,317 +1.14(+1.47%)
Mar 27, 2024 70.85 77.57 70.85 77.52 1,277,420 +7.72(+11.06%)
Mar 26, 2024 72.21 73.40 69.72 69.80 771,233 -1.45(-2.04%)
Mar 25, 2024 71.30 73.71 70.82 71.25 753,050 +0.23(+0.32%)
Mar 22, 2024 76.08 77.24 70.56 71.02 908,164 -4.90(-6.46%)
Mar 21, 2024 74.13 78.12 74.13 75.93 1,261,522 +3.26(+4.49%)
Mar 20, 2024 65.73 74.51 65.03 72.67 1,766,207 +6.18(+9.29%)
Mar 19, 2024 65.19 67.79 65.03 66.49 728,406 +0.54(+0.82%)
Mar 18, 2024 67.53 67.53 65.21 65.95 992,518 -1.24(-1.85%)
Mar 15, 2024 64.82 69.10 64.82 67.19 1,027,217 +1.04(+1.57%)
Mar 14, 2024 70.82 71.49 64.69 66.15 1,921,476 -5.51(-7.69%)
Mar 13, 2024 71.68 74.46 70.56 71.66 614,559 +0.04(+0.05%)
Mar 12, 2024 73.54 74.26 70.39 71.62 1,041,269 -1.91(-2.60%)
Mar 11, 2024 74.33 75.72 72.78 73.53 557,992 -1.33(-1.78%)
Mar 08, 2024 77.92 78.98 74.70 74.87 1,185,181 -0.04(-0.05%)
Mar 07, 2024 77.40 79.20 74.18 74.91 1,606,600 +0.29(+0.39%)
Mar 06, 2024 73.51 78.42 67.88 74.61 3,924,243 -0.11(-0.14%)
Mar 05, 2024 66.16 75.72 65.92 74.72 2,415,880 +7.83(+11.71%)
Mar 04, 2024 67.99 70.79 66.46 66.89 1,525,289 +0.04(+0.06%)
Mar 01, 2024 66.33 67.45 62.48 66.85 2,090,551 -2.34(-3.39%)
Feb 29, 2024 69.53 72.41 67.80 69.19 1,585,396 +2.69(+4.04%)
Feb 28, 2024 67.32 68.88 66.33 66.51 791,550 -2.43(-3.53%)
Feb 27, 2024 67.67 69.69 67.25 68.94 1,064,515 +2.66(+4.01%)
Feb 26, 2024 67.62 69.60 64.99 66.28 1,047,563 -2.28(-3.33%)
Feb 23, 2024 69.05 70.46 66.74 68.57 993,811 -0.37(-0.54%)
Feb 22, 2024 69.50 71.09 67.54 68.94 1,282,404 -0.23(-0.33%)
Feb 21, 2024 69.10 69.88 67.30 69.16 777,128 -1.25(-1.78%)
Feb 20, 2024 69.59 72.11 68.96 70.42 782,763 -1.63(-2.26%)
Feb 16, 2024 71.45 74.09 69.74 72.05 1,321,514 -2.36(-3.17%)
Feb 15, 2024 69.35 75.83 69.35 74.41 1,914,637 +6.23(+9.14%)
Feb 14, 2024 66.65 68.39 64.55 68.17 1,568,652 +3.63(+5.62%)
Feb 13, 2024 66.54 67.73 61.16 64.55 2,951,931 -9.25(-12.54%)
Feb 12, 2024 69.15 76.11 69.15 73.80 1,684,922 +4.33(+6.24%)
Feb 09, 2024 66.34 69.94 63.71 69.47 1,469,950 +3.48(+5.27%)
Feb 08, 2024 64.12 66.41 63.27 65.99 1,048,365 +0.85(+1.31%)
Feb 07, 2024 66.57 66.77 60.32 65.13 2,737,976 -0.58(-0.88%)
Feb 06, 2024 67.84 70.44 64.23 65.71 2,302,995 -2.50(-3.66%)
Feb 05, 2024 70.06 70.29 66.65 68.21 1,900,475 -3.74(-5.20%)
Feb 02, 2024 66.59 73.29 65.91 71.96 2,056,830 +0.79(+1.12%)
Feb 01, 2024 79.64 79.87 63.62 71.16 5,777,646 -7.35(-9.36%)
Jan 31, 2024 82.94 88.43 77.99 78.51 3,965,307 -16.61(-17.47%)
Jan 30, 2024 95.44 97.34 94.69 95.13 830,515 -1.55(-1.60%)
Jan 29, 2024 92.02 96.68 91.35 96.68 856,793 +4.64(+5.04%)
Jan 26, 2024 91.17 94.96 90.19 92.04 887,515 +1.23(+1.35%)
Jan 25, 2024 94.49 95.33 87.41 90.82 1,262,566 -1.95(-2.10%)
Jan 24, 2024 90.73 95.24 89.97 92.77 1,386,532 +3.41(+3.82%)
Jan 23, 2024 93.12 94.26 88.16 89.36 1,076,204 -3.10(-3.35%)
Jan 22, 2024 88.16 92.57 87.58 92.45 1,344,263 +5.93(+6.85%)
Jan 19, 2024 80.54 86.62 79.03 86.52 1,538,145 +6.14(+7.63%)
Jan 18, 2024 79.93 81.35 77.37 80.39 940,985 +2.00(+2.55%)
Jan 17, 2024 76.18 80.03 74.30 78.39 958,842 -1.03(-1.30%)
Jan 16, 2024 79.69 82.18 78.02 79.42 1,060,442 -4.33(-5.17%)
Jan 12, 2024 88.75 90.11 81.46 83.75 1,802,759 -3.49(-4.00%)
Jan 11, 2024 88.59 88.95 83.12 87.24 1,689,422 -3.61(-3.97%)
Jan 10, 2024 89.78 91.10 87.31 90.85 971,408 +0.53(+0.59%)
Jan 09, 2024 89.69 91.55 88.48 90.32 951,874 -3.24(-3.47%)
Jan 08, 2024 90.24 93.71 88.60 93.56 1,165,829 +2.47(+2.71%)
Jan 05, 2024 86.50 93.90 85.77 91.09 1,481,384 +3.21(+3.65%)
Jan 04, 2024 86.20 90.61 85.64 87.89 972,875 +1.61(+1.86%)
Jan 03, 2024 93.12 93.12 86.28 86.28 1,805,562 -10.17(-10.55%)
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.