Skip to main content

Regional Banks Bull 3X Direxion (NY: DPST )

60.48 -1.16 (-1.88%)
Streaming Delayed Price Updated: 11:19 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 112.47 112.47 106.70 106.80 234,304 -5.65(-5.03%)
Aug 28, 2020 116.38 117.67 110.26 112.45 237,231 -0.52(-0.46%)
Aug 27, 2020 107.15 116.18 106.93 112.98 355,082 +6.12(+5.73%)
Aug 26, 2020 114.02 114.32 106.42 106.86 336,482 -7.43(-6.50%)
Aug 25, 2020 117.09 120.70 110.15 114.29 294,395 +1.10(+0.98%)
Aug 24, 2020 103.77 113.31 100.23 113.18 402,321 +12.56(+12.48%)
Aug 21, 2020 102.04 104.94 98.28 100.62 290,329 -2.56(-2.48%)
Aug 20, 2020 105.77 107.02 101.52 103.19 343,329 -6.85(-6.23%)
Aug 19, 2020 108.95 115.11 107.07 110.04 257,301 +1.78(+1.64%)
Aug 18, 2020 118.87 119.60 107.75 108.26 387,549 -10.71(-9.00%)
Aug 17, 2020 125.37 125.37 116.76 118.97 247,497 -6.93(-5.50%)
Aug 14, 2020 118.91 128.96 116.20 125.89 252,722 +4.81(+3.97%)
Aug 13, 2020 125.35 127.17 120.02 121.08 299,510 -7.58(-5.89%)
Aug 12, 2020 139.50 140.57 121.36 128.66 384,482 -2.66(-2.02%)
Aug 11, 2020 132.89 140.96 129.53 131.32 413,144 +7.51(+6.06%)
Aug 10, 2020 119.27 130.22 118.78 123.81 485,306 +6.74(+5.76%)
Aug 07, 2020 101.67 117.39 99.40 117.08 392,572 +13.50(+13.03%)
Aug 06, 2020 103.43 107.56 101.89 103.58 187,465 -1.93(-1.83%)
Aug 05, 2020 101.09 106.11 99.67 105.51 385,692 +7.53(+7.68%)
Aug 04, 2020 99.01 99.95 95.38 97.98 316,320 -1.98(-1.98%)
Aug 03, 2020 102.06 103.15 96.80 99.97 262,570 -0.73(-0.73%)
Jul 31, 2020 102.45 102.47 94.55 100.70 432,849 -2.71(-2.62%)
Jul 30, 2020 101.50 103.95 94.69 103.41 484,778 -6.10(-5.57%)
Jul 29, 2020 100.08 110.04 97.36 109.51 336,679 +10.20(+10.27%)
Jul 28, 2020 99.12 103.39 98.52 99.31 293,328 -1.61(-1.60%)
Jul 27, 2020 108.93 108.93 99.01 100.92 379,720 -7.71(-7.10%)
Jul 24, 2020 110.88 116.03 108.45 108.63 310,200 -2.17(-1.96%)
Jul 23, 2020 102.74 112.92 101.52 110.80 440,263 +7.83(+7.60%)
Jul 22, 2020 102.92 105.53 98.66 102.98 253,857 -3.00(-2.83%)
Jul 21, 2020 94.27 106.31 93.60 105.97 537,621 +15.50(+17.13%)
Jul 20, 2020 94.14 95.49 89.30 90.47 312,227 -5.13(-5.37%)
Jul 17, 2020 104.93 105.28 94.91 95.60 291,985 -7.66(-7.41%)
Jul 16, 2020 100.43 109.72 97.40 103.26 282,513 -0.88(-0.85%)
Jul 15, 2020 96.41 105.81 95.53 104.14 496,719 +15.43(+17.39%)
Jul 14, 2020 91.62 94.52 84.71 88.71 508,719 -5.39(-5.73%)
Jul 13, 2020 96.33 99.53 87.10 94.11 515,955 +3.34(+3.68%)
Jul 10, 2020 78.72 90.82 78.72 90.76 429,911 +11.48(+14.49%)
Jul 09, 2020 89.43 89.73 77.50 79.28 568,266 -10.99(-12.17%)
Jul 08, 2020 90.77 94.54 84.43 90.27 387,190 -0.37(-0.41%)
Jul 07, 2020 97.96 98.28 89.26 90.64 580,361 -10.45(-10.33%)
Jul 06, 2020 105.83 111.37 98.04 101.09 326,818 +2.98(+3.03%)
Jul 02, 2020 109.14 112.69 97.11 98.11 418,373 -1.50(-1.50%)
Jul 01, 2020 115.84 115.84 98.80 99.61 300,147 -14.25(-12.51%)
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%)
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.