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 )

60.40 -1.24 (-2.01%)
Streaming Delayed Price Updated: 10:57 AM EDT, Jun 26, 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 (%)
Jul 30, 2021 351.19 365.92 338.32 342.05 133,648 -14.46(-4.06%)
Jul 29, 2021 358.02 365.73 347.60 356.51 127,527 +7.46(+2.14%)
Jul 28, 2021 343.01 358.57 327.56 349.05 175,644 +12.25(+3.64%)
Jul 27, 2021 334.23 343.55 323.12 336.81 106,600 -4.64(-1.36%)
Jul 26, 2021 329.98 351.22 329.98 341.44 110,886 +9.08(+2.73%)
Jul 23, 2021 335.44 342.96 323.30 332.36 158,089 +8.27(+2.55%)
Jul 22, 2021 346.08 346.08 319.53 324.09 196,213 -23.64(-6.80%)
Jul 21, 2021 338.55 355.73 336.87 347.73 187,992 +20.23(+6.18%)
Jul 20, 2021 301.19 347.14 300.40 327.50 273,255 +26.10(+8.66%)
Jul 19, 2021 310.29 318.70 293.37 301.40 276,029 -36.53(-10.81%)
Jul 16, 2021 376.82 378.75 335.09 337.93 189,471 -33.33(-8.98%)
Jul 15, 2021 348.75 375.45 343.92 371.25 139,309 +11.87(+3.30%)
Jul 14, 2021 365.25 382.29 347.60 359.39 234,914 -6.24(-1.71%)
Jul 13, 2021 386.81 386.81 359.75 365.63 275,801 -24.72(-6.33%)
Jul 12, 2021 375.66 391.75 363.24 390.35 162,990 +4.83(+1.25%)
Jul 09, 2021 362.41 386.85 359.95 385.52 252,287 +43.36(+12.67%)
Jul 08, 2021 336.87 354.80 327.63 342.16 233,052 -19.47(-5.38%)
Jul 07, 2021 355.79 373.77 353.14 361.64 199,988 -6.74(-1.83%)
Jul 06, 2021 396.89 396.89 359.52 368.38 256,850 -32.40(-8.08%)
Jul 02, 2021 413.49 415.80 396.82 400.77 154,991 -15.33(-3.68%)
Jul 01, 2021 411.52 419.25 406.44 416.10 135,128 +12.43(+3.08%)
Jun 30, 2021 395.87 410.73 395.87 403.67 130,337 +1.91(+0.48%)
Jun 29, 2021 418.24 428.76 396.38 401.76 193,843 -7.83(-1.91%)
Jun 28, 2021 439.61 439.61 402.53 409.59 240,564 -34.20(-7.71%)
Jun 25, 2021 435.27 452.21 427.84 443.79 160,610 +13.08(+3.04%)
Jun 24, 2021 419.91 433.38 407.70 430.71 172,255 +18.57(+4.50%)
Jun 23, 2021 416.44 422.24 410.90 412.15 101,024 +1.85(+0.45%)
Jun 22, 2021 412.56 417.05 391.75 410.29 109,891 -2.53(-0.61%)
Jun 21, 2021 381.19 413.25 375.99 412.82 208,420 +43.59(+11.81%)
Jun 18, 2021 398.69 402.43 367.32 369.23 306,230 -40.72(-9.93%)
Jun 17, 2021 487.85 491.25 407.17 409.95 437,919 -71.27(-14.81%)
Jun 16, 2021 456.18 488.26 438.35 481.22 204,186 +17.95(+3.87%)
Jun 15, 2021 445.56 472.39 437.67 463.27 151,719 +20.48(+4.63%)
Jun 14, 2021 466.67 473.75 433.19 442.79 203,160 -23.50(-5.04%)
Jun 11, 2021 468.25 479.10 459.73 466.29 113,119 +4.78(+1.04%)
Jun 10, 2021 507.01 512.20 461.09 461.51 202,459 -30.72(-6.24%)
Jun 09, 2021 508.25 508.25 488.43 492.23 199,258 -24.45(-4.73%)
Jun 08, 2021 510.16 520.10 491.25 516.68 111,219 -1.44(-0.28%)
Jun 07, 2021 518.13 524.18 510.48 518.12 56,410 +4.93(+0.96%)
Jun 04, 2021 515.89 515.89 495.07 513.18 114,232 -3.00(-0.58%)
Jun 03, 2021 507.67 526.83 504.48 516.19 69,698 +3.32(+0.65%)
Jun 02, 2021 532.82 533.48 511.79 512.86 83,419 -13.40(-2.55%)
Jun 01, 2021 522.31 532.50 518.64 526.26 92,179 +13.92(+2.72%)
May 28, 2021 516.21 516.21 491.14 512.34 114,008 -0.59(-0.11%)
May 27, 2021 503.53 515.91 500.70 512.92 114,907 +25.05(+5.14%)
May 26, 2021 472.85 490.49 465.14 487.87 93,129 +20.58(+4.40%)
May 25, 2021 505.21 521.48 465.72 467.29 177,208 -33.88(-6.76%)
May 24, 2021 517.21 517.21 494.46 501.17 143,920 -10.01(-1.96%)
May 21, 2021 498.45 522.16 497.67 511.18 198,213 +20.61(+4.20%)
May 20, 2021 493.16 497.82 470.69 490.57 102,018 -4.02(-0.81%)
May 19, 2021 481.63 494.59 457.37 494.59 156,342 -8.39(-1.67%)
May 18, 2021 527.30 536.60 501.56 502.98 72,340 -26.98(-5.09%)
May 17, 2021 519.59 530.12 506.40 529.96 61,268 +3.50(+0.66%)
May 14, 2021 512.49 528.90 500.70 526.47 102,205 +25.60(+5.11%)
May 13, 2021 455.39 507.84 450.76 500.87 156,995 +45.55(+10.01%)
May 12, 2021 509.52 517.91 450.48 455.31 135,514 -38.07(-7.72%)
May 11, 2021 480.97 517.79 480.97 493.38 108,332 -11.07(-2.19%)
May 10, 2021 528.83 544.15 504.46 504.46 125,762 -16.46(-3.16%)
May 07, 2021 495.03 522.44 480.82 520.91 154,605 +3.80(+0.73%)
May 06, 2021 511.20 518.55 490.27 517.12 133,579 +8.58(+1.69%)
May 05, 2021 508.25 517.59 486.05 508.54 99,344 +7.20(+1.44%)
May 04, 2021 470.92 501.81 458.43 501.34 146,785 +21.29(+4.44%)
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.