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 )

60.88 +3.08 (+5.33%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 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 (%)
Jun 30, 2023 56.45 56.69 52.89 52.95 1,470,716 -1.85(-3.38%)
Jun 29, 2023 53.87 56.60 53.76 54.80 1,497,773 +2.79(+5.37%)
Jun 28, 2023 51.90 52.58 50.24 52.01 1,514,342 -0.71(-1.36%)
Jun 27, 2023 50.62 54.20 48.93 52.72 1,507,538 +2.32(+4.60%)
Jun 26, 2023 49.67 52.89 49.49 50.40 1,553,500 +1.73(+3.56%)
Jun 23, 2023 48.94 51.09 47.76 48.67 1,796,824 -2.20(-4.33%)
Jun 22, 2023 55.52 55.62 49.77 50.87 2,330,933 -5.20(-9.27%)
Jun 21, 2023 57.97 58.48 55.79 56.07 1,571,480 -2.60(-4.44%)
Jun 20, 2023 60.73 60.75 57.76 58.67 1,353,364 -2.70(-4.40%)
Jun 16, 2023 64.92 65.01 59.66 61.37 1,635,096 -2.34(-3.68%)
Jun 15, 2023 59.05 64.50 58.91 63.72 1,706,092 +19.89(+45.39%)
May 08, 2023 49.85 50.34 43.39 43.83 2,282,341 -2.82(-6.04%)
May 05, 2023 45.57 47.03 42.85 46.64 2,799,980 +7.48(+19.11%)
May 04, 2023 40.62 42.85 33.62 39.16 6,434,620 -7.97(-16.91%)
May 03, 2023 50.43 54.42 46.45 47.13 2,710,838 -2.72(-5.46%)
May 02, 2023 60.64 60.73 46.64 49.85 4,442,947 -11.56(-18.83%)
May 01, 2023 66.37 67.54 60.64 61.41 1,256,330 -5.44(-8.14%)
Apr 28, 2023 63.55 68.59 62.97 66.86 1,249,650 +3.01(+4.72%)
Apr 27, 2023 61.12 64.52 61.02 63.84 884,597 +3.60(+5.97%)
Apr 26, 2023 59.81 63.72 58.26 60.25 1,160,727 +0.68(+1.14%)
Apr 25, 2023 64.81 65.11 58.60 59.57 2,129,540 -8.45(-12.43%)
Apr 24, 2023 68.31 71.23 67.39 68.02 788,202 -0.87(-1.27%)
Apr 21, 2023 71.13 71.41 67.15 68.90 1,105,744 -2.92(-4.06%)
Apr 20, 2023 72.10 75.70 70.06 71.81 1,045,683 -4.08(-5.38%)
Apr 19, 2023 69.96 77.25 68.51 75.89 1,520,446 +7.77(+11.41%)
Apr 18, 2023 72.69 72.88 66.56 68.12 996,768 -4.47(-6.16%)
Apr 17, 2023 66.08 72.69 63.75 72.59 1,067,927 +5.93(+8.89%)
Apr 14, 2023 73.75 74.82 65.30 66.66 1,140,504 -4.08(-5.77%)
Apr 13, 2023 68.70 71.91 66.18 70.74 503,691 +2.72(+4.00%)
Apr 12, 2023 71.71 72.49 66.76 68.02 715,613 -2.14(-3.05%)
Apr 11, 2023 70.26 71.62 68.60 70.16 524,190 +0.58(+0.84%)
Apr 10, 2023 66.95 71.62 65.88 69.58 665,356 +1.07(+1.56%)
Apr 06, 2023 65.49 69.67 65.49 68.51 959,723 +2.82(+4.29%)
Apr 05, 2023 64.72 66.86 63.16 65.69 1,278,614 -2.33(-3.43%)
Apr 04, 2023 74.24 74.24 64.62 68.02 1,260,466 -4.76(-6.54%)
Apr 03, 2023 75.70 76.96 71.33 72.78 743,237 -2.14(-2.85%)
Mar 31, 2023 75.02 76.18 72.59 74.92 779,925 +1.94(+2.66%)
Mar 30, 2023 80.65 81.24 72.20 72.98 1,098,986 -5.25(-6.71%)
Mar 29, 2023 78.03 78.71 74.53 78.22 1,140,626 +2.53(+3.34%)
Mar 28, 2023 75.21 77.74 72.69 75.70 1,135,477 +0.00(+0.00%)
Mar 27, 2023 81.82 82.79 75.31 75.70 1,955,777 +2.33(+3.18%)
Mar 24, 2023 64.62 74.34 63.16 73.37 2,020,127 +5.44(+8.01%)
Mar 23, 2023 76.67 77.93 66.18 67.92 2,208,850 -6.02(-8.15%)
Mar 22, 2023 88.53 89.40 73.85 73.95 2,382,188 -14.77(-16.65%)
Mar 21, 2023 86.48 90.95 84.10 88.72 2,241,816 +12.60(+16.55%)
Mar 20, 2023 81.15 86.08 75.25 76.12 2,758,699 +2.90(+3.96%)
Mar 17, 2023 85.12 85.41 72.06 73.22 2,358,952 -16.15(-18.07%)
Mar 16, 2023 78.93 96.53 71.87 89.37 3,495,041 +8.22(+10.13%)
Mar 15, 2023 72.83 91.79 72.83 81.15 2,295,842 -4.45(-5.20%)
Mar 14, 2023 105.53 108.14 81.73 85.60 2,314,163 +2.80(+3.39%)
Mar 13, 2023 95.76 100.79 67.34 82.80 3,299,323 -46.23(-35.83%)
Mar 10, 2023 134.93 147.41 110.56 129.03 1,085,800 -19.54(-13.15%)
Mar 09, 2023 188.42 188.42 147.70 148.57 387,423 -48.27(-24.52%)
Mar 08, 2023 200.61 202.73 193.16 196.83 83,772 -3.19(-1.60%)
Mar 07, 2023 217.73 217.92 198.96 200.03 78,141 -21.09(-9.54%)
Mar 06, 2023 226.43 231.94 220.14 221.11 34,935 -5.03(-2.22%)
Mar 03, 2023 222.37 227.59 216.28 226.14 37,520 +7.45(+3.41%)
Mar 02, 2023 226.34 229.43 212.79 218.69 76,807 -17.99(-7.60%)
Mar 01, 2023 236.59 238.52 231.07 236.68 37,136 -4.64(-1.92%)
Feb 28, 2023 244.32 247.90 240.55 241.33 34,904 -1.26(-0.52%)
Feb 27, 2023 247.61 252.84 240.07 242.58 29,808 +0.00(+0.00%)
Feb 24, 2023 235.72 242.97 232.14 242.58 36,701 +0.29(+0.12%)
Feb 23, 2023 244.71 247.03 234.27 242.29 19,532 +1.74(+0.72%)
Feb 22, 2023 243.75 245.87 235.38 240.55 21,065 -3.19(-1.31%)
Feb 21, 2023 254.68 254.68 240.50 243.75 44,397 -18.47(-7.05%)
Feb 17, 2023 258.06 262.80 252.93 262.22 18,288 +3.77(+1.46%)
Feb 16, 2023 262.99 267.54 257.96 258.45 27,846 -14.31(-5.25%)
Feb 15, 2023 258.83 274.12 256.95 272.76 24,944 +8.61(+3.26%)
Feb 14, 2023 265.22 270.15 254.09 264.15 16,282 -2.32(-0.87%)
Feb 13, 2023 259.41 266.67 256.42 266.48 18,568 +6.19(+2.38%)
Feb 10, 2023 258.74 261.79 256.03 260.29 30,398 -2.32(-0.88%)
Feb 09, 2023 279.92 280.50 260.38 262.61 31,778 -11.51(-4.20%)
Feb 08, 2023 277.69 282.63 272.63 274.12 31,496 -9.09(-3.21%)
Feb 07, 2023 270.83 286.18 268.02 283.21 29,942 +7.93(+2.88%)
Feb 06, 2023 277.60 281.47 269.04 275.28 29,019 -8.51(-3.00%)
Feb 03, 2023 274.60 291.24 272.38 283.79 39,790 +0.00(+0.00%)
Feb 02, 2023 269.86 285.24 267.06 283.79 63,056 +21.76(+8.31%)
Feb 01, 2023 246.84 270.83 244.81 262.03 53,334 +10.74(+4.27%)
Jan 31, 2023 232.04 251.63 230.59 251.29 44,780 +19.73(+8.52%)
Jan 30, 2023 232.43 239.78 230.98 231.56 21,270 -6.19(-2.60%)
Jan 27, 2023 232.14 240.17 230.88 237.75 25,395 +3.77(+1.61%)
Jan 26, 2023 233.98 237.65 226.34 233.98 25,765 +4.74(+2.07%)
Jan 25, 2023 222.95 229.72 216.86 229.24 33,413 +1.26(+0.55%)
Jan 24, 2023 233.10 235.72 224.69 227.98 28,774 -7.93(-3.36%)
Jan 23, 2023 227.40 239.97 227.11 235.91 38,919 +10.54(+4.68%)
Jan 20, 2023 212.79 225.95 211.44 225.37 50,312 +17.31(+8.32%)
Jan 19, 2023 203.60 210.28 199.25 208.05 47,372 -0.29(-0.14%)
Jan 18, 2023 228.85 228.85 207.81 208.34 78,395 -24.66(-10.59%)
Jan 17, 2023 238.23 239.39 229.24 233.01 17,928 -4.74(-1.99%)
Jan 13, 2023 229.72 238.91 220.53 237.75 32,703 -0.10(-0.04%)
Jan 12, 2023 233.98 242.73 230.30 237.84 31,684 +8.12(+3.54%)
Jan 11, 2023 228.85 230.88 224.01 229.72 15,564 +3.68(+1.63%)
Jan 10, 2023 220.82 228.17 216.37 226.04 35,784 +4.35(+1.96%)
Jan 09, 2023 229.53 230.30 219.85 221.69 29,507 -5.22(-2.30%)
Jan 06, 2023 213.18 228.56 210.78 226.91 49,987 +17.51(+8.36%)
Jan 05, 2023 213.08 213.95 203.75 209.41 38,476 -12.19(-5.50%)
Jan 04, 2023 216.86 229.72 216.86 221.59 33,705 +7.83(+3.66%)
Jan 03, 2023 221.31 225.56 208.63 213.76 31,155 -4.35(-2.00%)
Dec 30, 2022 215.21 220.72 213.47 218.11 20,204 -2.32(-1.05%)
Dec 29, 2022 210.57 221.31 209.89 220.44 30,109 +11.70(+5.61%)
Dec 28, 2022 214.15 215.60 208.16 208.73 22,690 -4.84(-2.26%)
Dec 27, 2022 213.57 216.37 208.64 213.57 19,385 +0.97(+0.45%)
Dec 23, 2022 208.73 214.34 206.51 212.60 17,245 +3.19(+1.52%)
Dec 22, 2022 207.86 209.60 197.32 209.41 27,974 -2.03(-0.96%)
Dec 21, 2022 207.09 215.41 207.09 211.44 30,403 +10.25(+5.10%)
Dec 20, 2022 198.48 206.02 198.48 201.19 31,413 +2.59(+1.30%)
Dec 19, 2022 197.92 202.07 193.92 198.60 22,125 +2.32(+1.18%)
Dec 16, 2022 194.35 202.26 193.39 196.28 41,541 -4.92(-2.45%)
Dec 15, 2022 205.74 207.86 197.44 201.21 68,306 -11.58(-5.44%)
Dec 14, 2022 224.56 227.88 210.37 212.78 66,872 -12.45(-5.53%)
Dec 13, 2022 248.01 251.58 221.32 225.23 76,699 -11.48(-4.85%)
Dec 12, 2022 231.80 240.29 224.94 236.72 22,602 +6.08(+2.64%)
Dec 09, 2022 231.60 235.41 229.38 230.64 27,623 -3.28(-1.40%)
Dec 08, 2022 235.46 238.55 229.48 233.92 29,457 +2.12(+0.92%)
Dec 07, 2022 229.00 238.45 223.40 231.80 33,107 -0.77(-0.33%)
Dec 06, 2022 241.45 243.08 227.26 232.57 46,949 -7.43(-3.10%)
Dec 05, 2022 275.22 275.22 234.50 240.00 106,479 -41.88(-14.86%)
Dec 02, 2022 277.15 283.04 270.20 281.88 17,892 -2.03(-0.71%)
Dec 01, 2022 291.14 294.38 278.23 283.91 22,063 -5.50(-1.90%)
Nov 30, 2022 271.65 289.99 257.18 289.41 58,995 +14.96(+5.45%)
Nov 29, 2022 269.82 277.63 268.66 274.45 10,377 +4.15(+1.53%)
Nov 28, 2022 282.27 286.03 266.67 270.30 43,437 -19.49(-6.73%)
Nov 25, 2022 286.90 291.43 284.68 289.79 7,890 +5.69(+2.00%)
Nov 23, 2022 282.85 287.38 280.43 284.10 12,131 +0.00(+0.00%)
Nov 22, 2022 279.76 285.72 278.07 284.10 19,081 +9.46(+3.44%)
Nov 21, 2022 269.24 275.90 267.79 274.64 7,558 +4.15(+1.53%)
Nov 18, 2022 274.35 279.85 263.93 270.49 29,927 +4.92(+1.85%)
Nov 17, 2022 268.37 270.11 260.17 265.57 23,615 -12.83(-4.61%)
Nov 16, 2022 291.43 291.72 275.94 278.41 26,354 -14.09(-4.82%)
Nov 15, 2022 299.06 306.49 285.17 292.50 22,252 +5.31(+1.85%)
Nov 14, 2022 296.74 300.39 286.61 287.19 18,242 -12.16(-4.06%)
Nov 11, 2022 308.71 312.47 296.79 299.35 30,787 -6.47(-2.11%)
Nov 10, 2022 292.01 308.32 292.01 305.81 43,472 +36.57(+13.58%)
Nov 09, 2022 275.99 278.99 267.12 269.24 28,688 -13.03(-4.62%)
Nov 08, 2022 284.58 291.63 274.93 282.27 20,025 -1.54(-0.54%)
Nov 07, 2022 284.00 289.50 275.90 283.81 28,787 +4.25(+1.52%)
Nov 04, 2022 269.72 280.62 266.25 279.56 26,334 +18.82(+7.22%)
Nov 03, 2022 257.46 265.28 249.46 260.75 39,268 -6.85(-2.56%)
Nov 02, 2022 285.06 266.05 267.60 37,379 -21.81(-7.54%)
Nov 01, 2022 295.20 295.87 286.51 289.41 17,401 +0.48(+0.17%)
Oct 31, 2022 284.29 293.75 281.78 288.92 20,421 +1.45(+0.50%)
Oct 28, 2022 272.71 288.06 268.85 287.48 32,880 +19.30(+7.20%)
Oct 27, 2022 276.48 280.53 266.73 268.18 24,908 +0.19(+0.07%)
Oct 26, 2022 269.33 277.73 267.47 267.98 24,062 -0.39(-0.14%)
Oct 25, 2022 254.28 271.13 252.35 268.37 23,377 +10.81(+4.20%)
Oct 24, 2022 250.81 259.57 248.10 257.56 40,385 +12.54(+5.12%)
Oct 21, 2022 237.59 247.72 231.60 245.02 48,568 +8.78(+3.72%)
Oct 20, 2022 260.75 265.67 230.83 236.24 52,978 -26.73(-10.17%)
Oct 19, 2022 272.71 280.05 256.02 262.97 25,132 -17.47(-6.23%)
Oct 18, 2022 295.68 295.68 273.78 280.43 73,214 -0.39(-0.14%)
Oct 17, 2022 275.41 283.91 270.98 280.82 38,939 +20.17(+7.74%)
Oct 14, 2022 279.95 290.47 259.59 260.65 55,813 -12.64(-4.63%)
Oct 13, 2022 230.93 276.28 225.43 273.29 95,603 +31.65(+13.10%)
Oct 12, 2022 242.51 249.76 234.76 241.64 28,335 -1.74(-0.71%)
Oct 11, 2022 243.18 252.40 236.91 243.38 32,312 -2.89(-1.18%)
Oct 10, 2022 251.68 256.21 241.45 246.27 25,196 -2.22(-0.89%)
Oct 07, 2022 260.17 261.14 244.15 248.49 35,311 -18.05(-6.77%)
Oct 06, 2022 268.27 274.83 262.48 266.54 19,288 -8.11(-2.95%)
Oct 05, 2022 268.85 276.48 263.94 274.64 26,707 -6.85(-2.43%)
Oct 04, 2022 258.33 281.59 256.98 281.49 51,880 +33.00(+13.28%)
Oct 03, 2022 240.96 252.25 230.64 248.49 35,246 +15.92(+6.85%)
Sep 30, 2022 235.94 248.20 232.09 232.57 29,593 -2.89(-1.23%)
Sep 29, 2022 238.45 240.58 226.97 235.46 36,442 -12.16(-4.91%)
Sep 28, 2022 238.36 253.12 235.75 247.62 37,775 +11.68(+4.95%)
Sep 27, 2022 250.13 254.49 228.61 235.94 44,240 -8.88(-3.63%)
Sep 26, 2022 246.17 256.21 241.16 244.82 22,183 -6.18(-2.46%)
Sep 23, 2022 255.25 256.31 239.08 251.00 53,572 -12.74(-4.83%)
Sep 22, 2022 285.06 286.22 260.84 263.74 41,317 -19.69(-6.95%)
Sep 21, 2022 296.36 306.68 282.75 283.42 28,006 -10.42(-3.55%)
Sep 20, 2022 291.14 297.93 285.51 293.85 26,686 -2.52(-0.85%)
Sep 19, 2022 272.91 298.58 272.24 296.37 29,053 +13.84(+4.90%)
Sep 16, 2022 281.76 282.62 269.92 282.53 27,766 -7.50(-2.59%)
Sep 15, 2022 279.45 299.73 279.26 290.02 22,882 +9.52(+3.39%)
Sep 14, 2022 281.18 282.69 268.88 280.51 25,319 +1.63(+0.59%)
Sep 13, 2022 290.02 294.64 274.45 278.87 38,106 -28.94(-9.40%)
Sep 12, 2022 303.39 312.23 299.93 307.81 31,001 +8.94(+2.99%)
Sep 09, 2022 294.45 302.52 292.14 298.87 21,781 +10.77(+3.74%)
Sep 08, 2022 264.74 288.97 261.19 288.10 39,667 +17.59(+6.50%)
Sep 07, 2022 253.21 272.24 252.05 270.51 21,131 +14.71(+5.75%)
Sep 06, 2022 272.62 275.51 250.82 255.80 54,430 -13.27(-4.93%)
Sep 02, 2022 282.14 290.00 264.36 269.07 27,574 -6.25(-2.27%)
Sep 01, 2022 277.53 280.99 267.05 275.32 33,642 -5.38(-1.92%)
Aug 31, 2022 288.87 292.43 279.26 280.70 14,409 -6.25(-2.18%)
Aug 30, 2022 291.47 294.73 278.41 286.95 34,772 -1.35(-0.47%)
Aug 29, 2022 299.35 299.35 286.27 288.29 31,583 -14.23(-4.70%)
Aug 26, 2022 330.40 332.32 301.37 302.52 37,622 -23.36(-7.17%)
Aug 25, 2022 314.63 328.43 313.00 325.88 19,818 +13.55(+4.34%)
Aug 24, 2022 312.33 316.17 307.04 312.33 22,494 -1.83(-0.58%)
Aug 23, 2022 321.07 326.46 313.67 314.15 22,460 -5.67(-1.77%)
Aug 22, 2022 331.36 332.03 316.94 319.82 45,586 -24.90(-7.22%)
Aug 19, 2022 355.01 355.01 338.57 344.72 29,233 -17.30(-4.78%)
Aug 18, 2022 359.62 363.07 354.00 362.02 18,110 +2.98(+0.83%)
Aug 17, 2022 361.16 364.24 350.87 359.05 28,851 -13.36(-3.59%)
Aug 16, 2022 358.28 376.63 356.35 372.41 40,294 +10.48(+2.90%)
Aug 15, 2022 348.18 362.24 344.72 361.93 24,609 +5.38(+1.51%)
Aug 12, 2022 345.49 356.74 341.45 356.55 30,303 +15.48(+4.54%)
Aug 11, 2022 336.65 343.18 335.69 341.07 43,578 +13.55(+4.14%)
Aug 10, 2022 318.19 332.23 315.40 327.51 45,239 +19.90(+6.47%)
Aug 09, 2022 303.58 307.62 299.64 307.62 20,719 +3.27(+1.07%)
Aug 08, 2022 308.96 313.10 301.18 304.35 47,297 -0.19(-0.06%)
Aug 05, 2022 292.24 307.04 289.74 304.54 66,408 +9.71(+3.29%)
Aug 04, 2022 300.41 300.41 292.33 294.83 38,406 -6.44(-2.14%)
Aug 03, 2022 297.14 304.54 290.50 301.27 35,015 +9.32(+3.19%)
Aug 02, 2022 299.25 300.60 289.74 291.95 35,610 -10.77(-3.56%)
Aug 01, 2022 295.50 307.52 289.74 302.71 40,785 +1.06(+0.35%)
Jul 29, 2022 290.50 304.97 288.20 301.66 37,253 +11.92(+4.11%)
Jul 28, 2022 288.00 289.93 276.85 289.74 35,888 +0.19(+0.07%)
Jul 27, 2022 277.24 294.73 276.47 289.54 33,555 +15.00(+5.46%)
Jul 26, 2022 274.64 284.40 272.01 274.55 20,509 -6.44(-2.29%)
Jul 25, 2022 271.57 283.48 269.93 280.99 43,788 +13.36(+4.99%)
Jul 22, 2022 276.47 282.43 261.86 267.63 48,552 -8.75(-3.17%)
Jul 21, 2022 271.28 276.37 263.01 276.37 43,765 +0.96(+0.35%)
Jul 20, 2022 261.28 276.45 258.40 275.41 62,401 +11.25(+4.26%)
Jul 19, 2022 250.32 266.86 249.17 264.17 71,398 +22.98(+9.53%)
Jul 18, 2022 246.00 254.74 238.81 241.19 58,617 +3.94(+1.66%)
Jul 15, 2022 225.91 240.71 221.58 237.25 88,585 +21.63(+10.03%)
Jul 14, 2022 214.37 217.16 207.06 215.62 43,776 -10.00(-4.43%)
Jul 13, 2022 232.25 234.17 220.43 225.62 61,124 -12.31(-5.17%)
Jul 12, 2022 232.73 248.59 231.19 237.92 18,585 +0.10(+0.04%)
Jul 11, 2022 238.79 242.79 234.94 237.82 23,320 -7.69(-3.13%)
Jul 08, 2022 249.94 251.19 239.84 245.52 26,915 -2.12(-0.85%)
Jul 07, 2022 246.57 252.05 244.36 247.63 31,666 +7.31(+3.04%)
Jul 06, 2022 241.38 245.03 232.44 240.32 21,293 -5.38(-2.19%)
Jul 05, 2022 230.04 245.90 219.66 245.71 45,125 +2.79(+1.15%)
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.