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 )

60.69 +2.89 (+5.00%)
Streaming Delayed Price Updated: 3:55 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 (%)
Jul 30, 2021 353.60 368.43 340.65 344.40 132,736 -14.56(-4.06%)
Jul 29, 2021 360.48 368.24 349.98 358.96 126,656 +7.51(+2.14%)
Jul 28, 2021 345.37 361.04 329.81 351.45 174,446 +12.33(+3.64%)
Jul 27, 2021 336.53 345.91 325.35 339.12 105,872 -4.67(-1.36%)
Jul 26, 2021 332.24 353.63 332.24 343.79 110,129 +9.15(+2.73%)
Jul 23, 2021 337.75 345.31 325.52 334.64 157,010 +8.33(+2.55%)
Jul 22, 2021 348.46 348.46 321.73 326.32 194,874 -23.80(-6.80%)
Jul 21, 2021 340.88 358.18 339.18 350.12 186,709 +20.37(+6.18%)
Jul 20, 2021 303.26 349.52 302.46 329.75 271,390 +26.28(+8.66%)
Jul 19, 2021 312.43 320.89 295.39 303.47 274,145 -36.78(-10.81%)
Jul 16, 2021 379.40 381.35 337.39 340.25 188,178 -33.56(-8.98%)
Jul 15, 2021 351.15 378.03 346.29 373.80 138,358 +11.95(+3.30%)
Jul 14, 2021 367.76 384.91 349.98 361.86 233,311 -6.29(-1.71%)
Jul 13, 2021 389.46 389.46 362.22 368.14 273,919 -24.89(-6.33%)
Jul 12, 2021 378.24 394.44 365.73 393.03 161,878 +4.86(+1.25%)
Jul 09, 2021 364.90 389.50 362.43 388.17 250,565 +43.66(+12.67%)
Jul 08, 2021 339.18 357.24 329.88 344.51 231,462 -19.61(-5.38%)
Jul 07, 2021 358.23 376.34 355.57 364.12 198,623 -6.78(-1.83%)
Jul 06, 2021 399.62 399.62 361.99 370.91 255,097 -32.62(-8.08%)
Jul 02, 2021 416.33 418.66 399.55 403.53 153,933 -15.44(-3.68%)
Jul 01, 2021 414.35 422.13 409.24 418.96 134,206 +12.52(+3.08%)
Jun 30, 2021 398.59 413.55 398.59 406.44 129,448 +1.93(+0.48%)
Jun 29, 2021 421.12 431.71 399.10 404.52 192,520 -7.89(-1.91%)
Jun 28, 2021 442.63 442.63 405.30 412.41 238,923 -34.43(-7.71%)
Jun 25, 2021 438.26 455.32 430.78 446.84 159,514 +13.17(+3.04%)
Jun 24, 2021 422.79 436.36 410.51 433.67 171,080 +18.69(+4.50%)
Jun 23, 2021 419.31 425.14 413.72 414.98 100,334 +1.87(+0.45%)
Jun 22, 2021 415.40 419.92 394.44 413.11 109,141 -2.54(-0.61%)
Jun 21, 2021 383.81 416.09 378.58 415.65 206,998 +43.89(+11.81%)
Jun 18, 2021 401.43 405.19 369.85 371.77 304,141 -41.00(-9.93%)
Jun 17, 2021 491.20 494.62 409.97 412.76 434,931 -71.76(-14.81%)
Jun 16, 2021 459.31 491.62 441.36 484.52 202,793 +18.07(+3.87%)
Jun 15, 2021 448.62 475.64 440.67 466.45 150,684 +20.62(+4.63%)
Jun 14, 2021 469.87 477.01 436.16 445.83 201,774 -23.67(-5.04%)
Jun 11, 2021 471.47 482.39 462.89 469.49 112,348 +4.81(+1.04%)
Jun 10, 2021 510.49 515.72 464.26 464.68 201,077 -30.93(-6.24%)
Jun 09, 2021 511.75 511.75 491.79 495.61 197,898 -24.62(-4.73%)
Jun 08, 2021 513.67 523.67 494.62 520.23 110,460 -1.45(-0.28%)
Jun 07, 2021 521.70 527.78 513.98 521.68 56,026 +4.97(+0.96%)
Jun 04, 2021 519.43 519.43 498.47 516.71 113,453 -3.02(-0.58%)
Jun 03, 2021 511.16 530.45 507.94 519.74 69,223 +3.35(+0.65%)
Jun 02, 2021 536.48 537.14 515.31 516.39 82,850 -13.49(-2.55%)
Jun 01, 2021 525.90 536.15 522.21 529.88 91,550 +14.02(+2.72%)
May 28, 2021 519.75 519.75 494.51 515.86 113,230 -0.59(-0.11%)
May 27, 2021 506.99 519.45 504.14 516.45 114,123 +25.23(+5.14%)
May 26, 2021 476.10 493.86 468.33 491.22 92,493 +20.72(+4.40%)
May 25, 2021 508.68 525.06 468.92 470.50 175,999 -34.11(-6.76%)
May 24, 2021 520.76 520.76 497.86 504.61 142,938 -10.08(-1.96%)
May 21, 2021 501.87 525.75 501.09 514.69 196,861 +20.75(+4.20%)
May 20, 2021 496.55 501.24 473.93 493.94 101,322 -4.05(-0.81%)
May 19, 2021 484.94 497.99 460.51 497.99 155,275 -8.45(-1.67%)
May 18, 2021 530.92 540.28 505.01 506.44 71,846 -27.17(-5.09%)
May 17, 2021 523.16 533.77 509.88 533.60 60,849 +3.52(+0.66%)
May 14, 2021 516.01 532.54 504.14 530.09 101,508 +25.78(+5.11%)
May 13, 2021 458.52 511.33 453.86 504.31 155,924 +45.87(+10.01%)
May 12, 2021 513.02 521.47 453.57 458.44 134,589 -38.33(-7.72%)
May 11, 2021 484.27 521.35 484.27 496.77 107,593 -11.15(-2.19%)
May 10, 2021 532.46 547.89 507.92 507.92 124,904 -16.57(-3.16%)
May 07, 2021 498.43 526.03 484.12 524.49 153,550 +3.82(+0.73%)
May 06, 2021 514.71 522.12 493.63 520.67 132,667 +8.64(+1.69%)
May 05, 2021 511.75 521.14 489.39 512.03 98,666 +7.25(+1.44%)
May 04, 2021 474.15 505.26 461.58 504.78 145,783 +21.44(+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.