Skip to main content

Regional Banks Bull 3X Direxion (NY: DPST )

111.25 +8.40 (+8.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 471.93 471.93 460.81 463.36 613 -4.28(-0.92%)
Sep 27, 2019 477.78 484.97 462.50 467.64 889 +5.56(+1.20%)
Sep 26, 2019 478.18 478.18 462.08 462.08 778 -16.67(-3.48%)
Sep 25, 2019 454.44 480.17 454.09 478.75 576 +23.04(+5.06%)
Sep 24, 2019 472.62 476.94 448.30 455.71 521 +18.52(+4.24%)
Sep 23, 2019 429.88 442.38 421.72 437.19 2,499 +0.74(+0.17%)
Sep 20, 2019 442.17 452.18 435.18 436.45 1,000 -5.51(-1.25%)
Sep 19, 2019 453.93 462.90 440.37 441.96 1,104 -11.97(-2.64%)
Sep 18, 2019 429.03 456.80 429.03 453.93 1,950 +9.54(+2.15%)
Sep 17, 2019 448.53 457.64 433.80 444.39 1,487 -16.53(-3.59%)
Sep 16, 2019 438.78 465.57 438.71 460.92 2,773 -0.64(-0.14%)
Sep 13, 2019 459.44 470.76 453.94 461.56 3,218 +14.41(+3.22%)
Sep 12, 2019 433.59 452.13 420.03 447.15 2,320 +3.18(+0.72%)
Sep 11, 2019 432.10 443.97 409.64 443.97 3,223 +15.15(+3.53%)
Sep 10, 2019 408.47 429.14 408.47 428.82 4,979 +23.31(+5.75%)
Sep 09, 2019 376.16 409.96 374.95 405.51 4,818 +38.14(+10.38%)
Sep 06, 2019 375.52 376.05 365.03 367.36 1,255 -4.98(-1.34%)
Sep 05, 2019 360.69 383.04 360.69 372.34 3,042 +28.61(+8.32%)
Sep 04, 2019 346.06 347.70 338.21 343.73 1,331 +7.74(+2.30%)
Sep 03, 2019 352.63 352.63 330.91 336.00 2,192 -26.52(-7.32%)
Aug 30, 2019 366.94 370.86 357.72 362.52 2,661 +4.06(+1.13%)
Aug 29, 2019 348.50 361.75 348.50 358.46 2,391 +20.77(+6.15%)
Aug 28, 2019 316.71 343.42 316.71 337.69 2,537 +14.20(+4.39%)
Aug 27, 2019 344.20 344.20 317.88 323.49 2,896 -17.17(-5.04%)
Aug 26, 2019 339.28 340.66 329.70 340.66 865 +9.54(+2.88%)
Aug 23, 2019 362.45 372.58 326.57 331.12 3,086 -36.13(-9.84%)
Aug 22, 2019 369.16 375.42 360.79 367.26 1,372 +3.28(+0.90%)
Aug 21, 2019 365.67 366.47 359.94 363.97 1,206 +6.99(+1.96%)
Aug 20, 2019 365.45 367.68 354.41 356.98 1,420 -16.63(-4.45%)
Aug 19, 2019 383.47 383.47 373.61 373.61 1,143 +11.76(+3.25%)
Aug 16, 2019 344.58 363.12 343.94 361.85 2,538 +27.55(+8.24%)
Aug 15, 2019 348.29 349.67 332.60 334.30 1,425 -8.69(-2.53%)
Aug 14, 2019 360.16 360.16 337.90 342.99 2,458 -36.13(-9.53%)
Aug 13, 2019 365.98 397.98 365.77 379.12 1,973 +10.28(+2.79%)
Aug 12, 2019 378.49 378.59 368.10 368.85 1,401 -22.99(-5.87%)
Aug 09, 2019 392.90 397.67 383.38 391.84 1,632 -5.40(-1.36%)
Aug 08, 2019 387.81 402.01 384.10 397.24 3,640 +21.72(+5.78%)
Aug 07, 2019 367.57 377.75 354.12 375.52 3,368 -16.21(-4.14%)
Aug 06, 2019 392.26 394.70 369.69 391.73 1,462 +10.07(+2.64%)
Aug 05, 2019 391.10 396.50 365.56 381.67 5,101 -42.28(-9.97%)
Aug 02, 2019 430.41 434.29 407.86 423.94 3,935 -11.02(-2.53%)
Aug 01, 2019 495.04 502.78 432.32 434.96 4,146 -64.69(-12.95%)
Jul 31, 2019 510.30 512.84 496.79 499.65 1,737 -6.31(-1.25%)
Jul 30, 2019 477.45 505.96 476.01 505.96 937 +16.74(+3.42%)
Jul 29, 2019 504.15 508.61 488.26 489.21 1,076 -17.11(-3.38%)
Jul 26, 2019 482.86 507.38 481.69 506.33 2,104 +25.49(+5.30%)
Jul 25, 2019 492.61 499.91 477.67 480.84 3,078 -10.07(-2.05%)
Jul 24, 2019 466.12 495.04 465.16 490.91 3,449 +32.64(+7.12%)
Jul 23, 2019 445.45 458.27 445.45 458.27 1,167 +14.51(+3.27%)
Jul 22, 2019 443.97 450.38 437.72 443.76 1,300 -11.13(-2.45%)
Jul 19, 2019 444.71 460.24 444.71 454.88 1,887 +11.55(+2.61%)
Jul 18, 2019 432.10 451.60 430.62 443.33 3,022 +10.60(+2.45%)
Jul 17, 2019 434.43 437.61 426.91 432.74 1,412 -10.85(-2.45%)
Jul 16, 2019 436.13 447.57 434.43 443.59 1,023 +0.15(+0.03%)
Jul 15, 2019 475.97 475.97 440.84 443.44 3,227 -28.08(-5.95%)
Jul 12, 2019 463.89 473.64 459.12 471.52 1,160 +13.73(+3.00%)
Jul 11, 2019 448.85 458.59 443.55 457.79 1,308 +10.54(+2.36%)
Jul 10, 2019 463.36 463.36 445.66 447.25 1,752 -17.48(-3.76%)
Jul 09, 2019 448.95 464.74 448.00 464.74 650 +8.48(+1.86%)
Jul 08, 2019 466.86 469.14 452.89 456.26 2,877 -20.45(-4.29%)
Jul 05, 2019 467.18 482.33 467.18 476.71 2,151 +16.85(+3.66%)
Jul 03, 2019 452.63 460.92 448.89 459.86 924 +12.29(+2.75%)
Jul 02, 2019 464.53 466.33 440.16 447.57 853 -20.87(-4.46%)
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.