Skip to main content

Regional Banks Bull 3X Direxion (NY: DPST )

65.08 -3.17 (-4.64%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 102.87 115.62 101.84 113.86 277,111 +8.46(+8.03%)
Jun 29, 2020 98.56 109.00 96.18 105.39 269,836 +11.55(+12.31%)
Jun 26, 2020 107.92 107.92 92.66 93.84 469,494 -21.27(-18.47%)
Jun 25, 2020 101.71 115.43 100.32 115.11 251,990 +10.65(+10.20%)
Jun 24, 2020 120.24 120.24 102.62 104.46 380,848 -19.43(-15.68%)
Jun 23, 2020 134.37 138.87 123.89 123.89 245,408 -4.51(-3.51%)
Jun 22, 2020 126.40 131.65 120.44 128.40 110,870 -0.45(-0.35%)
Jun 19, 2020 139.62 139.62 119.99 128.85 296,407 -3.94(-2.97%)
Jun 18, 2020 125.73 139.77 124.20 132.79 147,239 +1.49(+1.14%)
Jun 17, 2020 145.28 147.34 130.34 131.29 238,660 -13.33(-9.22%)
Jun 16, 2020 154.73 154.73 132.58 144.63 365,217 +13.41(+10.22%)
Jun 15, 2020 108.98 133.67 106.87 131.22 296,645 +5.64(+4.49%)
Jun 12, 2020 130.66 132.40 112.35 125.58 314,935 +12.32(+10.88%)
Jun 11, 2020 126.98 133.59 111.67 113.26 387,080 -44.70(-28.30%)
Jun 10, 2020 194.99 194.99 156.82 157.96 390,264 -38.38(-19.55%)
Jun 09, 2020 194.21 205.41 183.94 196.34 227,310 -15.89(-7.49%)
Jun 08, 2020 211.01 216.61 198.91 212.23 218,357 +20.17(+10.50%)
Jun 05, 2020 211.01 211.24 189.18 192.06 318,952 +27.73(+16.87%)
Jun 04, 2020 147.09 164.33 141.23 164.33 266,021 +16.19(+10.93%)
Jun 03, 2020 134.26 152.19 134.26 148.14 266,966 +21.66(+17.13%)
Jun 02, 2020 132.28 136.32 122.63 126.48 194,868 -0.50(-0.40%)
Jun 01, 2020 125.88 133.13 121.85 126.98 127,747 +3.30(+2.67%)
May 29, 2020 130.44 130.44 118.89 123.68 197,176 -9.92(-7.42%)
May 28, 2020 158.50 158.50 131.13 133.59 267,931 -15.98(-10.69%)
May 27, 2020 142.12 150.32 130.87 149.58 304,362 +26.95(+21.97%)
May 26, 2020 111.65 126.79 110.68 122.63 267,988 +24.31(+24.73%)
May 22, 2020 101.83 105.49 95.01 98.32 199,157 -3.31(-3.25%)
May 21, 2020 101.08 106.63 100.35 101.62 170,829 -1.08(-1.05%)
May 20, 2020 95.70 103.62 95.55 102.70 168,051 +13.76(+15.47%)
May 19, 2020 101.70 101.70 88.85 88.94 226,210 -13.15(-12.88%)
May 18, 2020 88.27 104.12 87.77 102.09 406,814 +23.40(+29.73%)
May 15, 2020 77.63 82.16 76.22 78.69 213,670 -2.73(-3.35%)
May 14, 2020 69.34 83.15 62.97 81.42 402,941 +6.87(+9.22%)
May 13, 2020 88.89 88.89 69.98 74.55 272,832 -14.34(-16.13%)
May 12, 2020 106.44 108.61 88.59 88.89 206,623 -16.49(-15.65%)
May 11, 2020 117.44 117.44 101.59 105.38 151,058 -15.57(-12.88%)
May 08, 2020 112.98 121.66 111.67 120.95 95,482 +15.89(+15.13%)
May 07, 2020 105.51 115.40 103.66 105.06 79,123 +4.22(+4.19%)
May 06, 2020 114.81 115.61 99.90 100.84 83,247 -8.96(-8.16%)
May 05, 2020 125.41 128.96 109.24 109.80 87,294 -5.98(-5.16%)
May 04, 2020 115.78 117.23 107.22 115.78 78,389 -4.20(-3.50%)
May 01, 2020 128.85 128.85 114.34 119.98 148,765 -19.53(-14.00%)
Apr 30, 2020 149.56 153.18 134.06 139.51 129,013 -19.55(-12.29%)
Apr 29, 2020 150.81 166.25 147.37 159.06 133,981 +23.12(+17.00%)
Apr 28, 2020 138.24 147.17 131.80 135.94 104,518 +9.62(+7.61%)
Apr 27, 2020 111.37 129.16 107.11 126.33 84,763 +21.59(+20.61%)
Apr 24, 2020 100.78 107.67 96.41 104.74 58,852 +7.07(+7.24%)
Apr 23, 2020 93.37 102.89 91.67 97.67 57,213 +6.17(+6.74%)
Apr 22, 2020 101.21 103.45 90.94 91.50 46,643 -1.87(-2.00%)
Apr 21, 2020 94.30 98.97 89.63 93.37 58,213 -8.59(-8.42%)
Apr 20, 2020 94.68 109.61 89.82 101.96 76,957 -0.56(-0.55%)
Apr 17, 2020 96.36 103.64 91.71 102.52 105,919 +21.29(+26.21%)
Apr 16, 2020 91.31 91.87 76.56 81.23 79,042 -9.34(-10.31%)
Apr 15, 2020 101.77 102.70 89.26 90.57 77,126 -23.34(-20.49%)
Apr 14, 2020 132.21 132.21 107.37 113.91 79,624 -5.98(-4.98%)
Apr 13, 2020 149.02 149.02 115.96 119.89 82,696 -24.65(-17.05%)
Apr 09, 2020 131.65 145.65 127.54 144.53 94,389 +28.57(+24.64%)
Apr 08, 2020 104.76 118.02 100.84 115.96 41,659 +15.31(+15.21%)
Apr 07, 2020 109.24 115.40 98.41 100.65 51,173 +8.59(+9.33%)
Apr 06, 2020 84.03 93.56 84.03 92.06 32,615 +17.55(+23.56%)
Apr 03, 2020 85.34 88.89 71.15 74.51 32,114 -11.95(-13.82%)
Apr 02, 2020 83.28 93.56 79.55 86.46 12,339 +3.73(+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.