Skip to main content

Regional Banks Bull 3X Direxion (NY: DPST )

51.79 -2.55 (-4.69%)
Official Closing Price Updated: 8:00 PM EDT, Sep 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2023 52.31 55.29 51.57 51.79 1,129,739 -2.55(-4.69%)
Sep 25, 2023 51.52 54.39 53.45 54.34 943,452 +2.14(+4.10%)
Sep 22, 2023 53.44 54.20 51.41 52.20 1,134,720 -1.00(-1.88%)
Sep 21, 2023 54.82 56.00 52.57 53.20 1,575,003 -2.53(-4.54%)
Sep 20, 2023 58.39 59.96 55.63 55.73 1,337,114 -1.58(-2.76%)
Sep 19, 2023 58.05 59.45 55.81 57.31 1,161,909 -0.58(-1.00%)
Sep 18, 2023 60.68 61.11 57.60 57.89 1,334,650 -3.42(-5.58%)
Sep 15, 2023 61.05 62.38 59.50 61.31 984,512 -1.00(-1.61%)
Sep 14, 2023 60.72 62.92 60.16 62.31 1,293,978 +3.33(+5.65%)
Sep 13, 2023 61.83 62.59 57.40 58.98 1,245,352 -2.28(-3.72%)
Sep 12, 2023 59.99 62.70 59.15 61.26 1,233,029 +1.57(+2.63%)
Sep 11, 2023 61.47 63.02 59.38 59.69 1,023,509 -0.42(-0.69%)
Sep 08, 2023 58.94 60.72 56.45 60.11 954,555 +1.60(+2.73%)
Sep 07, 2023 59.93 61.59 57.89 58.51 1,186,381 -2.49(-4.08%)
Sep 06, 2023 65.23 66.75 60.06 61.00 1,469,741 -4.72(-7.18%)
Sep 05, 2023 69.15 69.95 65.73 65.73 1,114,053 -4.73(-6.72%)
Sep 01, 2023 67.60 71.28 67.43 70.46 1,144,435 +4.80(+7.31%)
Aug 31, 2023 65.03 66.97 64.24 65.66 839,565 +0.73(+1.13%)
Aug 30, 2023 66.12 66.91 64.18 64.92 710,322 -1.55(-2.33%)
Aug 29, 2023 64.75 67.62 62.87 66.47 972,662 +1.80(+2.78%)
Aug 28, 2023 63.09 66.08 62.76 64.67 706,550 +2.83(+4.57%)
Aug 25, 2023 64.08 65.71 59.40 61.85 1,322,414 -1.49(-2.35%)
Aug 24, 2023 62.11 65.97 61.51 63.33 1,041,274 +0.83(+1.33%)
Aug 23, 2023 59.89 63.02 58.59 62.50 1,086,822 +2.32(+3.86%)
Aug 22, 2023 65.21 66.80 59.90 60.18 1,119,708 -5.52(-8.40%)
Aug 21, 2023 67.46 68.49 63.67 65.70 806,603 -1.70(-2.52%)
Aug 18, 2023 65.39 68.78 64.56 67.39 798,884 -0.15(-0.22%)
Aug 17, 2023 68.86 69.65 66.52 67.54 948,057 -0.04(-0.06%)
Aug 16, 2023 69.16 70.85 67.15 67.58 828,595 -2.26(-3.24%)
Aug 15, 2023 73.87 74.68 69.14 69.84 1,808,943 -7.94(-10.20%)
Aug 14, 2023 80.30 80.44 76.67 77.78 1,099,674 -4.61(-5.60%)
Aug 11, 2023 80.27 83.20 79.72 82.39 834,105 +0.42(+0.51%)
Aug 10, 2023 83.83 86.17 80.58 81.98 1,340,452 -0.24(-0.29%)
Aug 09, 2023 84.71 84.90 80.95 82.21 1,042,770 -3.93(-4.56%)
Aug 08, 2023 83.18 86.50 77.49 86.14 2,188,190 -3.31(-3.70%)
Aug 07, 2023 87.39 89.75 86.26 89.46 896,771 +2.57(+2.96%)
Aug 04, 2023 84.89 89.26 84.33 86.89 1,467,315 +1.03(+1.20%)
Aug 03, 2023 82.33 86.93 80.56 85.85 1,243,848 +2.13(+2.55%)
Aug 02, 2023 81.19 84.02 79.37 83.72 1,505,906 -1.30(-1.53%)
Aug 01, 2023 86.08 86.41 81.10 85.02 1,346,167 -2.97(-3.37%)
Jul 31, 2023 88.26 90.22 85.99 87.99 1,216,971 -0.01(-0.01%)
Jul 28, 2023 88.11 89.29 84.90 88.00 1,193,443 +3.58(+4.24%)
Jul 27, 2023 92.21 92.97 83.25 84.42 2,478,675 -4.99(-5.58%)
Jul 26, 2023 82.78 90.91 82.78 89.41 2,731,828 +11.55(+14.83%)
Jul 25, 2023 83.00 84.94 76.61 77.86 2,504,544 -4.75(-5.75%)
Jul 24, 2023 76.55 83.38 76.40 82.61 2,518,209 +5.72(+7.45%)
Jul 21, 2023 81.78 82.32 76.01 76.89 1,584,827 -3.07(-3.83%)
Jul 20, 2023 80.50 81.05 75.55 79.95 2,316,937 -0.96(-1.19%)
Jul 19, 2023 75.12 81.54 73.00 80.91 4,029,031 +6.84(+9.23%)
Jul 18, 2023 66.17 74.44 65.78 74.08 3,387,301 +8.31(+12.64%)
Jul 17, 2023 61.94 66.97 61.19 65.76 1,623,493 +3.34(+5.36%)
Jul 14, 2023 68.41 68.41 60.90 62.42 2,589,509 -3.86(-5.82%)
Jul 13, 2023 64.47 67.47 62.73 66.28 1,868,699 +3.20(+5.08%)
Jul 12, 2023 63.00 65.64 61.80 63.08 2,485,830 +3.58(+6.02%)
Jul 11, 2023 57.78 60.02 56.23 59.49 1,418,488 +2.30(+4.02%)
Jul 10, 2023 55.27 59.36 54.58 57.19 1,680,597 +1.41(+2.53%)
Jul 07, 2023 52.41 57.41 52.41 55.78 1,886,346 +3.29(+6.27%)
Jul 06, 2023 53.08 53.26 49.51 52.49 2,503,866 -2.64(-4.79%)
Jul 05, 2023 55.77 57.58 53.44 55.13 1,496,437 -1.94(-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.