Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 95.71 101.60 94.93 99.49 1,388,551 +3.28(+3.41%)
Sep 27, 2024 98.76 99.65 94.93 96.21 853,697 +0.36(+0.38%)
Sep 26, 2024 96.45 97.34 94.03 95.85 984,904 +2.89(+3.11%)
Sep 25, 2024 97.56 97.71 92.31 92.96 1,252,610 -4.41(-4.53%)
Sep 24, 2024 101.62 103.41 96.41 97.37 1,155,813 -4.06(-4.00%)
Sep 23, 2024 104.86 106.12 99.95 101.43 1,026,636 -2.67(-2.56%)
Sep 20, 2024 108.08 109.10 103.75 104.09 1,300,258 -6.62(-5.98%)
Sep 19, 2024 109.35 112.14 104.49 110.71 1,996,238 +8.36(+8.17%)
Sep 18, 2024 101.55 111.68 97.38 102.35 3,256,377 +1.53(+1.52%)
Sep 17, 2024 100.99 106.70 98.78 100.82 1,345,232 +2.67(+2.72%)
Sep 16, 2024 95.81 99.82 93.01 98.15 1,416,984 +3.47(+3.67%)
Sep 13, 2024 90.41 94.77 89.67 94.68 1,917,580 +6.88(+7.83%)
Sep 12, 2024 87.87 89.43 84.70 87.80 1,013,742 +1.03(+1.18%)
Sep 11, 2024 86.92 87.60 80.06 86.78 1,888,094 -3.11(-3.47%)
Sep 10, 2024 92.66 93.48 84.34 89.89 1,264,281 -2.67(-2.88%)
Sep 09, 2024 91.64 94.26 90.18 92.56 649,130 +2.31(+2.56%)
Sep 06, 2024 97.60 98.72 88.98 90.25 1,722,340 -5.58(-5.83%)
Sep 05, 2024 100.71 101.72 94.33 95.83 696,236 -2.61(-2.65%)
Sep 04, 2024 100.97 103.98 97.03 98.44 793,146 -3.59(-3.52%)
Sep 03, 2024 103.52 107.53 100.92 102.03 914,622 -4.27(-4.02%)
Aug 30, 2024 105.49 107.15 102.01 106.30 919,585 +2.08(+2.00%)
Aug 29, 2024 105.94 106.99 100.49 104.22 988,563 +1.05(+1.01%)
Aug 28, 2024 99.75 105.30 99.22 103.18 1,213,495 +2.28(+2.26%)
Aug 27, 2024 101.52 102.50 98.31 100.90 794,729 -2.61(-2.52%)
Aug 26, 2024 108.75 109.97 103.17 103.51 1,440,164 -2.65(-2.49%)
Aug 23, 2024 94.22 109.68 93.67 106.15 2,996,137 +14.02(+15.22%)
Aug 22, 2024 91.83 94.78 90.99 92.13 991,732 +0.54(+0.59%)
Aug 21, 2024 91.76 92.04 88.35 91.59 838,172 +1.52(+1.69%)
Aug 20, 2024 94.22 94.22 89.45 90.07 782,995 -5.06(-5.31%)
Aug 19, 2024 92.10 95.22 91.64 95.13 780,425 +2.94(+3.18%)
Aug 16, 2024 87.26 93.78 86.77 92.19 1,033,822 +4.32(+4.92%)
Aug 15, 2024 87.09 91.39 87.09 87.87 1,642,403 +5.66(+6.89%)
Aug 14, 2024 84.42 84.52 79.86 82.21 835,143 -0.96(-1.15%)
Aug 13, 2024 82.57 83.77 78.64 83.17 986,773 +3.07(+3.83%)
Aug 12, 2024 84.79 88.64 79.13 80.10 1,266,698 -2.45(-2.97%)
Aug 09, 2024 83.36 83.62 80.53 82.55 835,279 -1.13(-1.36%)
Aug 08, 2024 83.87 84.27 80.52 83.68 954,537 +4.00(+5.02%)
Aug 07, 2024 85.49 86.74 79.27 79.68 1,173,917 -1.55(-1.91%)
Aug 06, 2024 80.74 85.24 77.81 81.24 1,270,094 +0.50(+0.62%)
Aug 05, 2024 75.91 84.20 71.80 80.74 1,887,023 -7.04(-8.02%)
Aug 02, 2024 87.94 89.16 81.92 87.77 2,134,298 -9.78(-10.03%)
Aug 01, 2024 112.45 113.24 95.59 97.56 2,619,984 -15.13(-13.42%)
Jul 31, 2024 113.72 120.71 110.47 112.68 1,595,610 -1.59(-1.39%)
Jul 30, 2024 113.33 115.41 111.21 114.28 937,851 +2.79(+2.50%)
Jul 29, 2024 119.99 120.60 111.11 111.49 1,605,570 -7.17(-6.05%)
Jul 26, 2024 115.86 119.97 114.84 118.66 1,768,096 +5.83(+5.17%)
Jul 25, 2024 104.69 116.96 103.84 112.83 1,750,006 +7.74(+7.37%)
Jul 24, 2024 110.17 114.06 105.00 105.09 1,815,741 -6.19(-5.56%)
Jul 23, 2024 103.67 113.64 102.80 111.28 1,849,852 +5.08(+4.79%)
Jul 22, 2024 100.21 107.42 96.28 106.19 2,149,405 +5.12(+5.06%)
Jul 19, 2024 99.48 105.32 97.94 101.08 1,574,468 +1.53(+1.54%)
Jul 18, 2024 102.62 110.50 97.87 99.55 3,360,209 -5.76(-5.47%)
Jul 17, 2024 96.79 107.50 96.68 105.31 3,508,291 +3.42(+3.36%)
Jul 16, 2024 91.69 102.01 90.66 101.89 3,728,483 +12.32(+13.76%)
Jul 15, 2024 85.78 92.08 85.78 89.56 2,913,697 +7.35(+8.95%)
Jul 12, 2024 83.45 84.62 80.89 82.21 1,807,780 +0.50(+0.61%)
Jul 11, 2024 76.47 82.42 75.67 81.71 3,338,255 +9.17(+12.63%)
Jul 10, 2024 68.40 72.75 68.04 72.55 1,591,542 +4.38(+6.42%)
Jul 09, 2024 65.17 68.53 63.74 68.17 1,221,681 +3.13(+4.82%)
Jul 08, 2024 66.19 67.61 64.44 65.03 1,067,439 +0.27(+0.41%)
Jul 05, 2024 67.82 67.82 64.14 64.77 1,329,337 -3.15(-4.64%)
Jul 03, 2024 71.48 71.48 67.70 67.92 882,559 -3.47(-4.86%)
Jul 02, 2024 67.81 71.75 67.81 71.39 943,914 +2.47(+3.58%)
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.