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 )

104.60 -6.65 (-5.98%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2021 406.76 424.25 398.18 399.33 137,255 -16.15(-3.89%)
Apr 29, 2021 414.57 428.50 407.59 415.49 188,509 +13.54(+3.37%)
Apr 28, 2021 404.06 410.86 397.89 401.94 116,041 -0.46(-0.12%)
Apr 27, 2021 398.02 403.03 389.44 402.41 152,507 +7.16(+1.81%)
Apr 26, 2021 397.53 412.54 392.31 395.25 251,362 +6.56(+1.69%)
Apr 23, 2021 348.47 396.04 347.95 388.69 278,258 +40.30(+11.57%)
Apr 22, 2021 369.13 370.04 347.77 348.39 150,021 -18.70(-5.09%)
Apr 21, 2021 336.35 368.63 330.03 367.08 163,018 +27.15(+7.99%)
Apr 20, 2021 378.24 378.24 334.38 339.93 326,302 -44.61(-11.60%)
Apr 19, 2021 389.81 405.37 377.58 384.55 194,491 -7.44(-1.90%)
Apr 16, 2021 390.56 398.17 381.94 391.99 173,802 +12.36(+3.26%)
Apr 15, 2021 392.16 392.16 357.59 379.63 220,603 -6.07(-1.57%)
Apr 14, 2021 374.51 399.56 374.51 385.70 188,039 +11.28(+3.01%)
Apr 13, 2021 392.80 392.93 367.83 374.41 180,856 -24.35(-6.11%)
Apr 12, 2021 392.16 404.96 391.28 398.76 144,408 +10.00(+2.57%)
Apr 09, 2021 384.16 389.76 377.76 388.75 123,135 +13.29(+3.54%)
Apr 08, 2021 370.41 378.24 349.73 375.47 144,613 +2.22(+0.60%)
Apr 07, 2021 380.67 388.56 368.60 373.24 100,038 -6.16(-1.62%)
Apr 06, 2021 379.68 389.27 370.09 379.41 106,900 -2.62(-0.69%)
Apr 05, 2021 395.17 401.37 373.85 382.03 144,751 +3.59(+0.95%)
Apr 01, 2021 364.28 379.95 363.50 378.45 132,007 +7.62(+2.05%)
Mar 31, 2021 383.97 387.52 367.23 370.83 124,559 -11.51(-3.01%)
Mar 30, 2021 366.54 388.87 366.54 382.34 140,453 +26.19(+7.35%)
Mar 29, 2021 375.63 384.81 344.14 356.15 231,316 -37.62(-9.55%)
Mar 26, 2021 388.55 400.57 376.05 393.76 225,218 +21.74(+5.84%)
Mar 25, 2021 335.15 377.25 326.47 372.03 241,948 +29.60(+8.64%)
Mar 24, 2021 360.55 382.54 342.11 342.43 179,278 -5.84(-1.68%)
Mar 23, 2021 381.76 382.71 341.74 348.27 243,634 -38.91(-10.05%)
Mar 22, 2021 418.54 419.61 377.74 387.18 320,487 -41.09(-9.59%)
Mar 19, 2021 428.06 442.08 399.29 428.27 253,847 -10.69(-2.43%)
Mar 18, 2021 449.98 490.10 431.03 438.96 323,939 +7.78(+1.81%)
Mar 17, 2021 435.55 446.44 418.09 431.17 167,854 +8.01(+1.89%)
Mar 16, 2021 435.45 435.45 406.40 423.17 223,916 -19.67(-4.44%)
Mar 15, 2021 468.00 468.00 426.10 442.83 214,247 -15.34(-3.35%)
Mar 12, 2021 450.79 465.75 445.72 458.18 158,740 +25.89(+5.99%)
Mar 11, 2021 425.45 438.27 411.08 432.29 130,323 +8.84(+2.09%)
Mar 10, 2021 403.25 424.78 397.33 423.45 177,159 +27.21(+6.87%)
Mar 09, 2021 413.15 415.33 374.68 396.24 227,448 -25.04(-5.94%)
Mar 08, 2021 407.28 440.00 397.71 421.29 238,136 +30.94(+7.93%)
Mar 05, 2021 385.52 394.48 345.63 390.34 209,836 +28.93(+8.01%)
Mar 04, 2021 381.78 390.98 342.30 361.41 199,412 -16.11(-4.27%)
Mar 03, 2021 373.64 405.43 373.39 377.52 158,818 +9.97(+2.71%)
Mar 02, 2021 379.24 380.37 365.35 367.55 76,675 -11.40(-3.01%)
Mar 01, 2021 366.54 384.74 361.93 378.95 151,507 +35.41(+10.31%)
Feb 26, 2021 359.73 366.94 332.48 343.54 185,824 -24.84(-6.74%)
Feb 25, 2021 421.88 421.88 366.43 368.38 261,711 -35.87(-8.87%)
Feb 24, 2021 378.55 407.62 376.03 404.25 254,362 +34.47(+9.32%)
Feb 23, 2021 368.23 372.60 353.85 369.78 217,051 +11.04(+3.08%)
Feb 22, 2021 336.27 365.62 335.12 358.74 161,912 +20.72(+6.13%)
Feb 19, 2021 316.14 339.39 315.07 338.02 121,563 +29.22(+9.46%)
Feb 18, 2021 312.30 317.76 301.27 308.80 104,458 -11.16(-3.49%)
Feb 17, 2021 322.76 330.81 313.51 319.97 106,519 -4.34(-1.34%)
Feb 16, 2021 309.97 326.99 307.80 324.31 134,213 +26.56(+8.92%)
Feb 12, 2021 288.56 302.29 288.32 297.75 128,585 +8.09(+2.79%)
Feb 11, 2021 299.55 301.98 276.96 289.66 180,034 -6.01(-2.03%)
Feb 10, 2021 299.82 308.32 290.33 295.68 160,252 -0.21(-0.07%)
Feb 09, 2021 282.34 296.60 278.43 295.88 130,254 +9.92(+3.47%)
Feb 08, 2021 274.29 285.96 271.16 285.96 122,023 +17.19(+6.40%)
Feb 05, 2021 274.84 279.87 263.49 268.77 158,239 -1.29(-0.48%)
Feb 04, 2021 252.00 273.15 251.75 270.06 242,389 +23.40(+9.49%)
Feb 03, 2021 242.83 247.26 234.84 246.66 174,203 +6.28(+2.61%)
Feb 02, 2021 232.88 244.39 228.25 240.37 173,992 +17.40(+7.80%)
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.