Regional Banks Bull 3X Direxion (NY: DPST )

174.34 USD +0.34 (+0.20%)
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2021 174.86 174.86 164.80 174.34 714,646 -14.09(-7.48%)
Sep 17, 2021 188.58 193.00 184.46 188.43 257,769 +1.30(+0.69%)
Sep 16, 2021 192.00 195.00 183.75 187.13 234,709 -2.02(-1.07%)
Sep 15, 2021 181.41 190.59 181.41 189.15 311,507 +8.68(+4.81%)
Sep 14, 2021 195.00 196.20 177.99 180.47 519,048 -12.53(-6.49%)
Sep 13, 2021 191.76 196.00 187.00 193.00 390,751 +6.34(+3.40%)
Sep 10, 2021 197.00 197.90 186.14 186.66 410,814 -6.74(-3.49%)
Sep 09, 2021 190.54 199.62 189.00 193.40 259,663 +2.44(+1.28%)
Sep 08, 2021 197.56 197.68 189.07 190.96 280,449 -7.83(-3.94%)
Sep 07, 2021 203.80 210.43 198.18 198.79 330,599 -2.33(-1.16%)
Sep 03, 2021 205.00 207.80 198.70 201.12 283,305 -1.94(-0.96%)
Sep 02, 2021 203.79 209.06 201.00 203.06 250,259 -0.46(-0.23%)
Sep 01, 2021 209.43 209.44 198.39 203.52 308,995 -4.36(-2.10%)
Aug 31, 2021 204.23 210.84 200.57 207.88 268,494 +5.19(+2.56%)
Aug 30, 2021 219.06 219.06 202.20 202.69 265,791 -14.86(-6.83%)
Aug 27, 2021 204.03 218.66 202.06 217.55 321,454 +16.64(+8.28%)
Aug 26, 2021 211.50 212.95 200.40 200.91 244,228 -9.47(-4.50%)
Aug 25, 2021 206.62 217.41 204.69 210.38 245,587 +6.00(+2.94%)
Aug 24, 2021 202.61 206.60 200.07 204.38 151,723 +3.65(+1.82%)
Aug 23, 2021 199.36 203.12 197.00 200.73 270,225 +6.21(+3.19%)
Aug 20, 2021 185.12 195.00 181.95 194.52 233,421 +10.57(+5.75%)
Aug 19, 2021 184.90 190.50 179.36 183.95 383,653 -8.03(-4.18%)
Aug 18, 2021 196.90 203.50 191.33 191.98 245,907 -5.54(-2.80%)
Aug 17, 2021 202.00 205.97 189.94 197.52 307,239 -10.23(-4.92%)
Aug 16, 2021 205.76 209.37 198.69 207.75 159,207 -2.39(-1.14%)
Aug 13, 2021 218.20 219.26 208.74 210.14 235,919 -7.28(-3.35%)
Aug 12, 2021 222.97 222.97 213.50 217.42 278,588 -4.06(-1.83%)
Aug 11, 2021 214.10 221.69 205.99 221.48 451,170 +11.15(+5.30%)
Aug 10, 2021 204.03 212.69 199.95 210.33 375,531 +6.43(+3.15%)
Aug 09, 2021 206.00 212.37 199.52 203.90 323,727 -4.18(-2.01%)
Aug 06, 2021 196.36 212.60 196.36 208.08 496,190 +17.44(+9.15%)
Aug 05, 2021 183.66 190.89 182.62 190.64 295,603 +10.46(+5.81%)
Aug 04, 2021 178.52 186.73 175.27 180.18 238,866 -4.86(-2.63%)
Aug 03, 2021 178.53 186.10 168.04 185.04 411,279 +9.08(+5.16%)
Aug 02, 2021 183.00 196.00 175.00 175.96 354,818 -4.78(-2.64%)
Jul 30, 2021 185.57 193.35 178.77 180.74 252,929 -7.64(-4.06%)
Jul 29, 2021 189.18 193.25 183.67 188.38 241,345 +3.94(+2.14%)
Jul 28, 2021 181.25 189.47 173.08 184.44 332,408 +6.47(+3.64%)
Jul 27, 2021 176.61 181.53 170.74 177.97 201,741 -2.45(-1.36%)
Jul 26, 2021 174.36 185.59 174.36 180.42 209,852 +4.80(+2.73%)
Jul 23, 2021 177.25 181.22 170.83 175.62 299,184 +4.37(+2.55%)
Jul 22, 2021 182.87 182.87 168.84 171.25 371,334 -12.49(-6.80%)
Jul 21, 2021 178.89 187.97 178.00 183.74 355,776 +10.69(+6.18%)
Jul 20, 2021 159.15 183.43 158.73 173.05 517,135 +13.79(+8.66%)
Jul 19, 2021 163.96 168.40 155.02 159.26 522,385 -19.30(-10.81%)
Jul 16, 2021 199.11 200.13 177.06 178.56 358,574 -17.61(-8.98%)
Jul 15, 2021 184.28 198.39 181.73 196.17 263,643 +6.27(+3.30%)
Jul 14, 2021 193.00 202.00 183.67 189.90 444,576 -3.30(-1.71%)
Jul 13, 2021 204.39 204.39 190.09 193.20 521,954 -13.06(-6.33%)
Jul 12, 2021 198.50 207.00 191.93 206.26 308,459 +2.55(+1.25%)
Jul 09, 2021 191.50 204.41 190.20 203.71 477,453 +22.91(+12.67%)
Jul 08, 2021 178.00 187.48 173.12 180.80 441,052 -10.29(-5.38%)
Jul 07, 2021 188.00 197.50 186.60 191.09 378,478 -3.56(-1.83%)
Jul 06, 2021 209.72 209.72 189.97 194.65 486,089 -17.12(-8.08%)
Jul 02, 2021 218.49 219.71 209.68 211.77 293,321 -8.10(-3.68%)
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.