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 )

68.10 -1.23 (-1.77%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 75.02 76.18 72.59 74.92 779,925 +1.94(+2.66%)
Mar 30, 2023 80.65 81.24 72.20 72.98 1,098,986 -5.25(-6.71%)
Mar 29, 2023 78.03 78.71 74.53 78.22 1,140,626 +2.53(+3.34%)
Mar 28, 2023 75.21 77.74 72.69 75.70 1,135,477 +0.00(+0.00%)
Mar 27, 2023 81.82 82.79 75.31 75.70 1,955,777 +2.33(+3.18%)
Mar 24, 2023 64.62 74.34 63.16 73.37 2,020,127 +5.44(+8.01%)
Mar 23, 2023 76.67 77.93 66.18 67.92 2,208,850 -6.02(-8.15%)
Mar 22, 2023 88.53 89.40 73.85 73.95 2,382,188 -14.77(-16.65%)
Mar 21, 2023 86.48 90.95 84.10 88.72 2,241,777 +12.60(+16.55%)
Mar 20, 2023 81.15 86.08 75.25 76.12 2,758,699 +2.90(+3.96%)
Mar 17, 2023 85.12 85.41 72.06 73.22 2,358,952 -16.15(-18.07%)
Mar 16, 2023 78.93 96.53 71.87 89.37 3,495,051 +8.22(+10.13%)
Mar 15, 2023 72.83 91.79 72.83 81.15 2,295,842 -4.45(-5.20%)
Mar 14, 2023 105.53 108.14 81.73 85.60 2,314,163 +2.80(+3.39%)
Mar 13, 2023 95.76 100.79 67.34 82.80 3,299,323 -46.23(-35.83%)
Mar 10, 2023 134.93 147.41 110.56 129.03 1,085,800 -19.54(-13.15%)
Mar 09, 2023 188.42 188.42 147.70 148.57 387,423 -48.27(-24.52%)
Mar 08, 2023 200.61 202.73 193.16 196.83 83,772 -3.19(-1.60%)
Mar 07, 2023 217.73 217.92 198.96 200.03 78,141 -21.09(-9.54%)
Mar 06, 2023 226.43 231.94 220.14 221.11 34,935 -5.03(-2.22%)
Mar 03, 2023 222.37 227.59 216.28 226.14 37,520 +7.45(+3.41%)
Mar 02, 2023 226.34 229.43 212.79 218.69 76,807 -17.99(-7.60%)
Mar 01, 2023 236.59 238.52 231.07 236.68 37,136 -4.64(-1.92%)
Feb 28, 2023 244.32 247.90 240.55 241.33 34,904 -1.26(-0.52%)
Feb 27, 2023 247.61 252.84 240.07 242.58 29,808 +0.00(+0.00%)
Feb 24, 2023 235.72 242.97 232.14 242.58 36,701 +0.29(+0.12%)
Feb 23, 2023 244.71 247.03 234.27 242.29 19,532 +1.74(+0.72%)
Feb 22, 2023 243.75 245.87 235.38 240.55 21,065 -3.19(-1.31%)
Feb 21, 2023 254.68 254.68 240.50 243.75 44,397 -18.47(-7.05%)
Feb 17, 2023 258.06 262.80 252.93 262.22 18,288 +3.77(+1.46%)
Feb 16, 2023 262.99 267.54 257.96 258.45 27,846 -14.31(-5.25%)
Feb 15, 2023 258.83 274.12 256.95 272.76 24,944 +8.61(+3.26%)
Feb 14, 2023 265.22 270.15 254.09 264.15 16,282 -2.32(-0.87%)
Feb 13, 2023 259.41 266.67 256.42 266.48 18,568 +6.19(+2.38%)
Feb 10, 2023 258.74 261.79 256.03 260.29 30,398 -2.32(-0.88%)
Feb 09, 2023 279.92 280.50 260.38 262.61 31,778 -11.51(-4.20%)
Feb 08, 2023 277.69 282.63 272.63 274.12 31,496 -9.09(-3.21%)
Feb 07, 2023 270.83 286.18 268.02 283.21 29,942 +7.93(+2.88%)
Feb 06, 2023 277.60 281.47 269.04 275.28 29,019 -8.51(-3.00%)
Feb 03, 2023 274.60 291.24 272.38 283.79 39,790 +0.00(+0.00%)
Feb 02, 2023 269.86 285.24 267.06 283.79 63,056 +21.76(+8.31%)
Feb 01, 2023 246.84 270.83 244.81 262.03 53,334 +10.74(+4.27%)
Jan 31, 2023 232.04 251.63 230.59 251.29 44,780 +19.73(+8.52%)
Jan 30, 2023 232.43 239.78 230.98 231.56 21,270 -6.19(-2.60%)
Jan 27, 2023 232.14 240.17 230.88 237.75 25,395 +3.77(+1.61%)
Jan 26, 2023 233.98 237.65 226.34 233.98 25,765 +4.74(+2.07%)
Jan 25, 2023 222.95 229.72 216.86 229.24 33,413 +1.26(+0.55%)
Jan 24, 2023 233.10 235.72 224.69 227.98 28,774 -7.93(-3.36%)
Jan 23, 2023 227.40 239.97 227.11 235.91 38,919 +10.54(+4.68%)
Jan 20, 2023 212.79 225.95 211.44 225.37 50,312 +17.31(+8.32%)
Jan 19, 2023 203.60 210.28 199.25 208.05 47,372 -0.29(-0.14%)
Jan 18, 2023 228.85 228.85 207.81 208.34 78,395 -24.66(-10.59%)
Jan 17, 2023 238.23 239.39 229.24 233.01 17,928 -4.74(-1.99%)
Jan 13, 2023 229.72 238.91 220.53 237.75 32,703 -0.10(-0.04%)
Jan 12, 2023 233.98 242.73 230.30 237.84 31,684 +8.12(+3.54%)
Jan 11, 2023 228.85 230.88 224.01 229.72 15,564 +3.68(+1.63%)
Jan 10, 2023 220.82 228.17 216.37 226.04 35,784 +4.35(+1.96%)
Jan 09, 2023 229.53 230.30 219.85 221.69 29,507 -5.22(-2.30%)
Jan 06, 2023 213.18 228.56 210.78 226.91 49,987 +17.51(+8.36%)
Jan 05, 2023 213.08 213.95 203.75 209.41 38,476 -12.19(-5.50%)
Jan 04, 2023 216.86 229.72 216.86 221.59 33,705 +7.83(+3.66%)
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.