Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 31, 2024 114.27 121.30 111.01 113.23 1,589,675 -1.60(-1.39%)
Jul 30, 2024 113.88 115.97 111.75 114.83 933,315 +2.80(+2.50%)
Jul 29, 2024 120.57 121.19 111.65 112.03 1,597,804 -7.21(-6.05%)
Jul 26, 2024 116.42 120.55 115.40 119.24 1,759,544 +5.86(+5.17%)
Jul 25, 2024 105.20 117.53 104.35 113.38 1,741,541 +7.78(+7.37%)
Jul 24, 2024 110.70 114.62 105.51 105.60 1,806,958 -6.22(-5.56%)
Jul 23, 2024 104.17 114.19 103.30 111.82 1,840,904 +5.11(+4.79%)
Jul 22, 2024 100.70 107.94 96.75 106.71 2,139,008 +5.14(+5.06%)
Jul 19, 2024 99.96 105.83 98.42 101.57 1,566,852 +1.54(+1.54%)
Jul 18, 2024 103.12 111.04 98.35 100.03 3,343,956 -5.79(-5.47%)
Jul 17, 2024 97.26 108.03 97.15 105.82 3,491,321 +3.44(+3.36%)
Jul 16, 2024 92.14 102.51 91.10 102.38 3,710,448 +12.38(+13.76%)
Jul 15, 2024 86.20 92.53 86.20 90.00 2,899,603 +7.39(+8.95%)
Jul 12, 2024 83.86 85.03 81.28 82.61 1,799,036 +0.50(+0.61%)
Jul 11, 2024 76.84 82.82 76.04 82.11 3,322,108 +9.21(+12.63%)
Jul 10, 2024 68.73 73.10 68.37 72.90 1,583,844 +4.40(+6.42%)
Jul 09, 2024 65.49 68.86 64.05 68.50 1,215,772 +3.15(+4.82%)
Jul 08, 2024 66.51 67.94 64.75 65.35 1,062,276 +0.27(+0.41%)
Jul 05, 2024 68.15 68.15 64.45 65.08 1,322,907 -3.17(-4.64%)
Jul 03, 2024 71.83 71.83 68.03 68.25 878,290 -3.49(-4.86%)
Jul 02, 2024 68.14 72.10 68.14 71.74 939,349 +2.48(+3.58%)
Jul 01, 2024 70.05 72.15 68.41 69.26 1,383,541 -0.97(-1.38%)
Jun 28, 2024 65.42 70.81 65.42 70.23 2,916,941 +5.99(+9.32%)
Jun 27, 2024 62.40 64.33 61.05 64.24 807,646 +1.94(+3.11%)
Jun 26, 2024 61.06 62.67 59.81 62.30 863,518 +0.66(+1.07%)
Jun 25, 2024 63.44 64.39 61.52 61.64 1,011,822 -3.00(-4.64%)
Jun 24, 2024 61.99 66.46 61.30 64.64 1,955,693 +3.68(+6.04%)
Jun 21, 2024 61.11 61.35 59.55 60.96 852,824 -0.37(-0.60%)
Jun 20, 2024 60.50 61.74 59.99 61.33 821,517 +0.20(+0.33%)
Jun 18, 2024 60.09 62.39 59.67 61.13 924,456 +0.25(+0.41%)
Jun 17, 2024 57.80 60.88 56.46 60.88 1,098,663 +3.08(+5.33%)
Jun 14, 2024 58.02 59.40 56.68 57.80 1,727,462 -2.44(-4.05%)
Jun 13, 2024 62.49 62.64 59.10 60.24 1,964,243 -2.91(-4.61%)
Jun 12, 2024 63.44 66.71 61.50 63.15 2,777,265 +4.37(+7.43%)
Jun 11, 2024 58.58 59.44 56.72 58.78 1,452,703 -0.77(-1.29%)
Jun 10, 2024 60.97 60.97 58.13 59.55 1,974,536 -3.23(-5.14%)
Jun 07, 2024 61.24 63.42 61.12 62.78 941,914 -0.58(-0.92%)
Jun 06, 2024 62.71 63.86 61.62 63.36 1,108,110 +0.54(+0.86%)
Jun 05, 2024 64.00 64.00 61.64 62.82 1,299,647 +0.48(+0.77%)
Jun 04, 2024 63.23 64.49 61.80 62.34 1,805,413 -3.36(-5.11%)
Jun 03, 2024 71.18 71.72 64.75 65.70 1,180,055 -3.76(-5.41%)
May 31, 2024 68.01 69.50 67.14 69.46 930,407 +2.80(+4.20%)
May 30, 2024 65.93 67.64 64.57 66.66 942,290 +3.00(+4.71%)
May 29, 2024 64.75 65.48 62.00 63.66 1,992,746 -4.74(-6.93%)
May 28, 2024 70.76 71.43 67.40 68.40 855,819 -1.74(-2.48%)
May 24, 2024 70.50 70.74 68.70 70.14 828,666 +1.09(+1.58%)
May 23, 2024 75.86 75.95 68.13 69.05 1,243,249 -5.87(-7.84%)
May 22, 2024 77.49 77.96 73.75 74.92 643,410 -2.77(-3.57%)
May 21, 2024 76.97 79.07 76.53 77.69 378,021 +0.33(+0.43%)
May 20, 2024 81.18 81.35 77.20 77.36 463,026 -3.30(-4.09%)
May 17, 2024 79.90 81.87 79.15 80.66 525,889 +1.50(+1.89%)
May 16, 2024 79.99 81.36 79.03 79.16 434,719 -1.43(-1.77%)
May 15, 2024 82.26 83.55 78.67 80.59 883,793 +1.13(+1.42%)
May 14, 2024 78.90 80.07 77.75 79.46 832,651 +2.56(+3.33%)
May 13, 2024 78.40 79.08 76.84 76.90 500,274 -0.34(-0.44%)
May 10, 2024 78.12 78.22 75.32 77.24 602,591 -0.23(-0.30%)
May 09, 2024 76.67 77.69 75.20 77.47 551,298 +1.31(+1.72%)
May 08, 2024 73.25 76.44 72.47 76.16 472,252 +0.98(+1.30%)
May 07, 2024 76.93 78.04 75.02 75.18 670,267 -0.79(-1.04%)
May 06, 2024 75.54 77.20 74.32 75.97 598,955 +1.82(+2.45%)
May 03, 2024 74.80 76.58 73.38 74.15 1,375,182 +2.73(+3.82%)
May 02, 2024 70.26 71.59 68.71 71.42 924,050 +3.18(+4.66%)
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.