Skip to main content

Regional Banks Bull 3X Direxion (NY: DPST )

112.03 -7.21 (-6.05%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 86.34 97.04 85.48 95.57 330,151 +7.10(+8.03%)
Jun 29, 2020 82.73 91.49 80.73 88.46 321,483 +9.69(+12.31%)
Jun 26, 2020 90.58 90.58 77.78 78.77 559,356 -17.85(-18.47%)
Jun 25, 2020 85.37 96.88 84.20 96.62 300,221 +8.94(+10.20%)
Jun 24, 2020 100.92 100.92 86.14 87.68 453,743 -16.31(-15.68%)
Jun 23, 2020 112.79 116.56 103.99 103.99 292,379 -3.52(-3.27%)
Jun 22, 2020 105.83 110.22 100.84 107.50 132,422 -0.38(-0.35%)
Jun 19, 2020 116.90 116.90 100.46 107.88 354,023 -3.30(-2.97%)
Jun 18, 2020 105.27 117.03 103.98 111.18 175,860 +1.25(+1.14%)
Jun 17, 2020 121.64 123.36 109.13 109.93 285,051 -11.16(-9.22%)
Jun 16, 2020 129.55 129.55 111.00 121.09 436,209 +11.23(+10.22%)
Jun 15, 2020 91.24 111.91 89.48 109.86 354,308 +4.72(+4.49%)
Jun 12, 2020 109.39 110.85 94.06 105.14 376,153 +10.32(+10.88%)
Jun 11, 2020 106.31 111.85 93.49 94.82 462,322 -37.43(-28.30%)
Jun 10, 2020 163.26 163.26 131.30 132.25 466,125 -32.13(-19.55%)
Jun 09, 2020 162.60 171.98 154.00 164.38 271,495 -13.31(-7.49%)
Jun 08, 2020 176.67 181.36 166.54 177.69 260,802 +16.89(+10.50%)
Jun 05, 2020 176.67 176.86 158.39 160.80 380,950 +23.22(+16.87%)
Jun 04, 2020 123.15 137.58 118.24 137.58 317,732 +13.56(+10.93%)
Jun 03, 2020 112.41 127.42 112.41 124.03 318,860 +18.14(+17.13%)
Jun 02, 2020 110.75 114.13 102.67 105.89 232,747 -0.42(-0.40%)
Jun 01, 2020 105.39 111.47 102.02 106.31 152,579 +2.77(+2.67%)
May 29, 2020 109.21 109.21 99.55 103.55 235,503 -8.30(-7.42%)
May 28, 2020 132.71 132.71 109.79 111.85 320,012 -13.38(-10.69%)
May 27, 2020 119.00 125.86 109.57 125.23 363,524 +22.56(+21.97%)
May 26, 2020 93.48 106.16 92.66 102.67 320,080 +20.36(+24.73%)
May 22, 2020 85.26 88.32 79.55 82.32 237,870 -2.77(-3.25%)
May 21, 2020 84.63 89.27 84.01 85.08 204,035 -0.91(-1.05%)
May 20, 2020 80.13 86.76 80.00 85.99 200,717 +11.52(+15.47%)
May 19, 2020 85.15 85.15 74.39 74.47 270,182 -11.01(-12.88%)
May 18, 2020 73.90 87.18 73.48 85.47 485,892 +19.59(+29.73%)
May 15, 2020 64.99 68.79 63.82 65.88 255,203 -2.28(-3.35%)
May 14, 2020 58.05 69.62 52.72 68.17 481,266 +5.75(+9.22%)
May 13, 2020 74.42 74.42 58.59 62.41 325,865 -12.01(-16.13%)
May 12, 2020 89.12 90.93 74.17 74.42 246,787 -13.81(-15.65%)
May 11, 2020 98.33 98.33 85.06 88.23 180,422 -13.04(-12.88%)
May 08, 2020 94.59 101.86 93.49 101.27 114,042 +13.31(+15.13%)
May 07, 2020 88.34 96.62 86.79 87.96 94,504 +3.53(+4.19%)
May 06, 2020 96.12 96.79 83.64 84.43 99,429 -7.51(-8.16%)
May 05, 2020 105.00 107.97 91.46 91.93 104,262 -5.00(-5.16%)
May 04, 2020 96.93 98.15 89.77 96.93 93,626 -3.52(-3.50%)
May 01, 2020 107.88 107.88 95.73 100.45 177,683 -16.35(-14.00%)
Apr 30, 2020 125.22 128.25 112.24 116.81 154,091 -16.37(-12.29%)
Apr 29, 2020 126.27 139.19 123.39 133.18 160,024 +19.35(+17.00%)
Apr 28, 2020 115.74 123.22 110.35 113.82 124,834 +8.05(+7.61%)
Apr 27, 2020 93.24 108.14 89.68 105.77 101,239 +18.07(+20.61%)
Apr 24, 2020 84.38 90.15 80.72 87.69 70,292 +5.92(+7.24%)
Apr 23, 2020 78.17 86.14 76.75 81.77 68,334 +5.16(+6.74%)
Apr 22, 2020 84.74 86.62 76.14 76.61 55,710 -1.56(-2.00%)
Apr 21, 2020 78.95 82.86 75.05 78.17 69,529 -7.19(-8.42%)
Apr 20, 2020 79.27 91.77 75.20 85.36 91,916 -0.47(-0.55%)
Apr 17, 2020 80.67 86.77 76.78 85.83 126,508 +17.82(+26.21%)
Apr 16, 2020 76.45 76.92 64.10 68.01 94,406 -7.82(-10.31%)
Apr 15, 2020 85.21 85.99 74.73 75.83 92,118 -19.54(-20.49%)
Apr 14, 2020 110.69 110.69 89.90 95.37 95,102 -5.00(-4.98%)
Apr 13, 2020 124.76 124.76 97.09 100.37 98,771 -20.64(-17.05%)
Apr 09, 2020 110.22 121.95 106.78 121.01 112,737 +23.92(+24.64%)
Apr 08, 2020 87.71 98.81 84.43 97.09 49,757 +12.82(+15.21%)
Apr 07, 2020 91.46 96.62 82.39 84.27 61,121 +7.19(+9.33%)
Apr 06, 2020 70.36 78.33 70.36 77.08 38,955 +14.70(+23.56%)
Apr 03, 2020 71.45 74.42 59.57 62.38 38,357 -10.01(-13.82%)
Apr 02, 2020 69.73 78.33 66.60 72.39 14,737 +3.13(+4.51%)
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.