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 )

70.23 +5.99 (+9.32%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 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 (%)
Apr 30, 2019 939.88 942.59 913.22 922.36 922 -14.60(-1.56%)
Apr 29, 2019 901.55 952.09 899.54 936.96 1,719 +37.78(+4.20%)
Apr 26, 2019 857.75 899.18 857.75 899.18 1,808 +25.73(+2.95%)
Apr 25, 2019 874.00 885.52 845.52 873.45 591 -9.86(-1.12%)
Apr 24, 2019 863.23 897.36 856.29 883.30 3,393 -3.65(-0.41%)
Apr 23, 2019 830.20 887.88 823.99 886.95 2,176 +58.22(+7.02%)
Apr 22, 2019 847.53 850.67 821.25 828.74 1,646 -22.63(-2.66%)
Apr 18, 2019 870.89 878.19 845.73 851.37 1,134 -32.85(-3.72%)
Apr 17, 2019 892.43 893.89 864.14 884.22 1,430 +0.18(+0.02%)
Apr 16, 2019 837.68 885.13 834.50 884.03 3,060 +46.90(+5.60%)
Apr 15, 2019 884.03 884.03 831.65 837.13 3,168 -45.26(-5.13%)
Apr 12, 2019 866.88 886.95 836.24 882.39 4,443 +52.74(+6.36%)
Apr 11, 2019 834.58 848.63 815.78 829.65 1,634 +11.86(+1.45%)
Apr 10, 2019 795.15 819.43 775.50 817.78 15,069 +22.08(+2.78%)
Apr 09, 2019 825.82 827.64 792.05 795.70 2,831 -43.98(-5.24%)
Apr 08, 2019 828.37 850.27 828.00 839.68 7,521 -0.37(-0.04%)
Apr 05, 2019 839.87 844.25 818.35 840.05 1,517 +10.04(+1.21%)
Apr 04, 2019 794.06 835.30 793.88 830.01 14,343 +32.85(+4.12%)
Apr 03, 2019 813.77 827.95 790.96 797.16 1,745 +6.02(+0.76%)
Apr 02, 2019 785.30 808.48 777.27 791.14 2,196 +0.00(+0.00%)
Apr 01, 2019 747.34 793.33 743.33 791.14 6,053 +64.97(+8.95%)
Mar 29, 2019 751.72 757.38 722.68 726.17 2,147 -8.76(-1.19%)
Mar 28, 2019 709.93 735.29 699.52 734.93 2,758 +29.57(+4.19%)
Mar 27, 2019 703.17 716.94 685.65 705.36 5,420 +1.46(+0.21%)
Mar 26, 2019 672.33 704.45 671.05 703.90 5,086 +50.19(+7.68%)
Mar 25, 2019 654.81 673.00 637.11 653.72 3,728 +2.74(+0.42%)
Mar 22, 2019 733.65 740.22 636.93 650.98 12,909 -99.46(-13.25%)
Mar 21, 2019 775.08 787.67 742.41 750.44 4,188 -32.67(-4.17%)
Mar 20, 2019 870.35 880.56 783.02 783.11 5,746 -89.06(-10.21%)
Mar 19, 2019 960.87 961.78 870.53 872.17 2,359 -73.02(-7.73%)
Mar 18, 2019 916.95 947.93 916.95 945.19 1,227 +38.58(+4.26%)
Mar 15, 2019 903.15 927.72 899.88 906.61 3,813 -0.24(-0.03%)
Mar 14, 2019 897.15 912.61 893.87 906.85 740 +7.34(+0.82%)
Mar 13, 2019 891.14 907.16 886.23 899.51 2,148 +19.47(+2.21%)
Mar 12, 2019 885.14 895.51 871.16 880.04 1,214 -4.73(-0.53%)
Mar 11, 2019 879.86 891.69 862.75 884.77 1,075 +18.84(+2.18%)
Mar 08, 2019 834.55 872.74 834.55 865.94 1,247 +5.55(+0.65%)
Mar 07, 2019 893.08 895.33 852.14 860.39 2,091 -49.13(-5.40%)
Mar 06, 2019 946.10 976.33 905.88 909.52 3,894 -70.79(-7.22%)
Mar 05, 2019 977.94 991.59 942.64 980.31 6,463 -3.34(-0.34%)
Mar 04, 2019 992.14 1022 966.30 983.65 1,359 -15.40(-1.54%)
Mar 01, 2019 1014 1024 973.21 999.05 994 +9.10(+0.92%)
Feb 28, 2019 996.32 1003 989.23 989.95 336 -6.37(-0.64%)
Feb 27, 2019 966.84 999.23 960.29 996.32 5,188 +28.57(+2.95%)
Feb 26, 2019 979.76 1004 967.75 967.75 5,059 -33.49(-3.34%)
Feb 25, 2019 1026 1038 999.24 1001 1,576 -11.92(-1.18%)
Feb 22, 2019 1008 1015 996.32 1013 912 +8.10(+0.81%)
Feb 21, 2019 1029 1029 991.14 1005 1,411 -18.74(-1.83%)
Feb 20, 2019 992.87 1026 977.40 1024 1,629 +30.57(+3.08%)
Feb 19, 2019 955.38 997.23 942.64 993.23 3,791 +29.48(+3.06%)
Feb 15, 2019 923.77 966.75 923.77 963.75 2,637 +56.61(+6.24%)
Feb 14, 2019 909.52 915.89 887.27 907.14 2,211 -23.70(-2.55%)
Feb 13, 2019 937.36 942.46 917.71 930.84 680 +5.12(+0.55%)
Feb 12, 2019 921.35 939.18 920.52 925.72 1,379 +29.12(+3.25%)
Feb 11, 2019 882.04 896.78 875.31 896.59 1,140 +25.10(+2.88%)
Feb 08, 2019 881.68 900.79 853.65 871.49 1,472 -26.39(-2.94%)
Feb 07, 2019 909.52 929.17 877.68 897.87 14,669 +36.64(+4.25%)
Feb 06, 2019 850.74 863.12 847.47 861.23 687 +2.12(+0.25%)
Feb 05, 2019 859.29 866.76 841.64 859.11 9,745 -8.01(-0.92%)
Feb 04, 2019 843.83 867.12 829.40 867.12 2,322 +30.39(+3.63%)
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.