Skip to main content

Regional Banks Bull 3X Direxion (NY: DPST )

62.51 +0.87 (+1.41%)
Streaming Delayed Price Updated: 3:17 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 52.77 55.34 52.25 53.16 1,344,584 +1.66(+3.22%)
Sep 28, 2023 50.00 52.85 49.68 51.50 1,083,893 +1.53(+3.06%)
Sep 27, 2023 51.76 51.76 48.69 49.98 988,313 -0.79(-1.56%)
Sep 26, 2023 51.28 54.20 50.55 50.77 1,152,458 -2.50(-4.69%)
Sep 25, 2023 50.50 53.32 52.40 53.27 962,425 +2.10(+4.10%)
Sep 22, 2023 52.39 53.13 50.40 51.17 1,157,539 -0.98(-1.88%)
Sep 21, 2023 53.74 54.90 51.53 52.15 1,606,677 -2.48(-4.54%)
Sep 20, 2023 57.24 58.78 54.53 54.63 1,364,004 -1.55(-2.76%)
Sep 19, 2023 56.91 58.28 54.71 56.18 1,185,275 -0.57(-1.00%)
Sep 18, 2023 59.48 59.91 56.47 56.75 1,361,491 -3.36(-5.58%)
Sep 15, 2023 59.85 61.15 58.33 60.10 1,004,311 -0.98(-1.61%)
Sep 14, 2023 59.52 61.68 58.97 61.08 1,320,001 +3.27(+5.65%)
Sep 13, 2023 60.61 61.36 56.27 57.82 1,270,397 -2.24(-3.72%)
Sep 12, 2023 58.81 61.46 57.98 60.05 1,257,826 +1.54(+2.63%)
Sep 11, 2023 60.26 61.77 58.21 58.52 1,044,092 -0.41(-0.69%)
Sep 08, 2023 57.78 59.52 55.34 58.92 973,752 +1.57(+2.73%)
Sep 07, 2023 58.75 60.37 56.75 57.36 1,210,240 -2.44(-4.08%)
Sep 06, 2023 63.94 65.43 58.88 59.80 1,499,298 -4.63(-7.18%)
Sep 05, 2023 67.78 68.57 64.43 64.43 1,136,457 -4.64(-6.72%)
Sep 01, 2023 66.27 69.88 66.10 69.07 1,167,450 +4.71(+7.31%)
Aug 31, 2023 63.75 65.65 62.97 64.36 856,450 +0.72(+1.13%)
Aug 30, 2023 64.82 65.59 62.92 63.64 724,607 -1.52(-2.33%)
Aug 29, 2023 63.48 66.29 61.63 65.16 992,223 +1.76(+2.78%)
Aug 28, 2023 61.84 64.78 61.52 63.40 720,759 +2.77(+4.57%)
Aug 25, 2023 62.82 64.41 58.22 60.63 1,349,008 -1.46(-2.35%)
Aug 24, 2023 60.89 64.67 60.30 62.09 1,062,215 +0.82(+1.33%)
Aug 23, 2023 58.71 61.77 57.44 61.27 1,108,679 +2.28(+3.86%)
Aug 22, 2023 63.92 65.48 58.72 58.99 1,142,226 -5.41(-8.40%)
Aug 21, 2023 66.13 67.14 62.42 64.40 822,825 -1.66(-2.52%)
Aug 18, 2023 64.10 67.42 63.29 66.06 814,950 -0.15(-0.22%)
Aug 17, 2023 67.50 68.28 65.21 66.21 967,123 -0.04(-0.06%)
Aug 16, 2023 67.79 69.46 65.83 66.25 845,258 -2.22(-3.24%)
Aug 15, 2023 72.41 73.21 67.77 68.47 1,845,322 -7.78(-10.20%)
Aug 14, 2023 78.72 78.85 75.16 76.25 1,121,789 -4.52(-5.60%)
Aug 11, 2023 78.69 81.56 78.15 80.77 850,880 +0.41(+0.51%)
Aug 10, 2023 82.18 84.47 78.99 80.36 1,367,410 -0.23(-0.29%)
Aug 09, 2023 83.04 83.23 79.36 80.59 1,063,741 -3.85(-4.56%)
Aug 08, 2023 81.54 84.79 75.96 84.44 2,232,196 -3.25(-3.70%)
Aug 07, 2023 85.67 87.98 84.56 87.69 914,805 +2.52(+2.96%)
Aug 04, 2023 83.22 87.50 82.66 85.17 1,496,824 +1.01(+1.20%)
Aug 03, 2023 80.71 85.21 78.97 84.16 1,268,863 +2.09(+2.55%)
Aug 02, 2023 79.59 82.32 77.80 82.07 1,536,191 -1.27(-1.53%)
Aug 01, 2023 84.39 84.71 79.50 83.34 1,373,254 -2.91(-3.37%)
Jul 31, 2023 86.52 88.44 84.30 86.25 1,241,445 -0.01(-0.01%)
Jul 28, 2023 86.37 87.53 83.23 86.26 1,217,444 +3.51(+4.24%)
Jul 27, 2023 90.40 91.13 81.60 82.75 2,528,523 -4.89(-5.58%)
Jul 26, 2023 81.15 89.12 81.15 87.64 2,786,766 +11.32(+14.83%)
Jul 25, 2023 81.36 83.27 75.10 76.32 2,554,912 -4.66(-5.75%)
Jul 24, 2023 75.04 81.74 74.89 80.98 2,568,851 +5.61(+7.45%)
Jul 21, 2023 80.16 80.70 74.51 75.37 1,616,699 -3.01(-3.83%)
Jul 20, 2023 78.91 79.45 74.06 78.38 2,363,532 -0.94(-1.19%)
Jul 19, 2023 73.64 79.93 71.57 79.32 4,110,057 +6.70(+9.23%)
Jul 18, 2023 64.87 72.97 64.49 72.62 3,455,448 +8.15(+12.64%)
Jul 17, 2023 60.71 65.65 59.98 64.47 1,656,142 +3.28(+5.36%)
Jul 14, 2023 67.06 67.06 59.70 61.19 2,641,586 -3.78(-5.82%)
Jul 13, 2023 63.19 66.14 61.49 64.97 1,906,280 +3.14(+5.08%)
Jul 12, 2023 61.76 64.34 60.58 61.83 2,535,821 +3.51(+6.02%)
Jul 11, 2023 56.64 58.84 55.12 58.32 1,447,014 +2.26(+4.02%)
Jul 10, 2023 54.18 58.19 53.51 56.07 1,714,395 +1.38(+2.53%)
Jul 07, 2023 51.38 56.28 51.38 54.68 1,924,281 +3.23(+6.27%)
Jul 06, 2023 52.03 52.21 48.54 51.46 2,554,220 -2.59(-4.79%)
Jul 05, 2023 54.68 56.45 52.39 54.04 1,526,531 -1.91(-3.41%)
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.