Skip to main content

Regional Banks Bull 3X Direxion (NY: DPST )

79.58 +1.15 (+1.47%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 456.35 460.57 436.45 440.73 104,803 -13.68(-3.01%)
Mar 30, 2021 435.63 462.17 435.63 454.41 118,176 +31.12(+7.35%)
Mar 29, 2021 446.44 457.35 409.02 423.28 194,628 -44.71(-9.55%)
Mar 26, 2021 461.79 476.08 446.94 467.99 189,497 +25.83(+5.84%)
Mar 25, 2021 398.32 448.36 388.01 442.16 203,574 +35.18(+8.64%)
Mar 24, 2021 428.52 454.65 406.60 406.98 150,843 -6.94(-1.68%)
Mar 23, 2021 453.72 454.86 406.16 413.92 204,992 -47.06(-10.21%)
Mar 22, 2021 498.31 499.59 449.74 460.98 269,182 -48.92(-9.59%)
Mar 19, 2021 509.65 526.35 475.39 509.90 213,210 -12.72(-2.43%)
Mar 18, 2021 535.75 583.51 513.18 522.62 272,081 +9.27(+1.81%)
Mar 17, 2021 518.56 531.53 497.78 513.36 140,983 +9.53(+1.89%)
Mar 16, 2021 518.45 518.45 483.86 503.82 188,070 -23.41(-4.44%)
Mar 15, 2021 557.20 557.20 507.32 527.24 179,949 -18.27(-3.35%)
Mar 12, 2021 536.71 554.53 530.67 545.51 133,328 +30.82(+5.99%)
Mar 11, 2021 506.54 521.81 489.43 514.68 109,460 +10.52(+2.09%)
Mar 10, 2021 480.10 505.74 473.06 504.16 148,798 +32.40(+6.87%)
Mar 09, 2021 491.90 494.50 446.09 471.77 191,037 -29.81(-5.94%)
Mar 08, 2021 484.91 523.86 473.51 501.58 200,014 +36.84(+7.93%)
Mar 05, 2021 459.00 469.67 411.51 464.74 176,244 +34.45(+8.01%)
Mar 04, 2021 454.54 465.50 407.54 430.29 167,489 -19.18(-4.27%)
Mar 03, 2021 444.86 482.70 444.55 449.47 133,394 +11.87(+2.71%)
Mar 02, 2021 451.52 452.87 434.98 437.60 64,400 -13.58(-3.01%)
Mar 01, 2021 436.40 458.07 430.92 451.18 127,253 +42.16(+10.31%)
Feb 26, 2021 428.30 436.88 395.85 409.02 156,076 -29.57(-6.74%)
Feb 25, 2021 502.28 502.28 436.27 438.59 219,815 -42.71(-8.87%)
Feb 24, 2021 450.70 485.31 447.70 481.30 213,643 +41.04(+9.32%)
Feb 23, 2021 438.42 443.62 421.29 440.26 182,305 +13.14(+3.08%)
Feb 22, 2021 400.36 435.30 398.99 427.12 135,992 +24.67(+6.13%)
Feb 19, 2021 376.39 404.08 375.12 402.45 102,102 +34.79(+9.46%)
Feb 18, 2021 371.82 378.33 358.69 367.66 87,736 -13.29(-3.49%)
Feb 17, 2021 384.28 393.87 373.26 380.95 89,467 -5.17(-1.34%)
Feb 16, 2021 369.05 389.31 366.46 386.12 112,727 +31.62(+8.92%)
Feb 12, 2021 343.56 359.91 343.27 354.50 108,000 +9.63(+2.79%)
Feb 11, 2021 356.64 359.53 329.75 344.87 151,213 -7.16(-2.03%)
Feb 10, 2021 356.97 367.09 345.67 352.03 134,598 -0.25(-0.07%)
Feb 09, 2021 336.15 353.13 331.50 352.28 109,402 +11.81(+3.47%)
Feb 08, 2021 326.56 340.46 322.84 340.46 102,489 +20.47(+6.40%)
Feb 05, 2021 327.23 333.21 313.71 319.99 132,907 -1.54(-0.48%)
Feb 04, 2021 300.03 325.21 299.73 321.53 203,586 +27.86(+9.49%)
Feb 03, 2021 289.11 294.39 279.60 293.67 146,315 +7.48(+2.61%)
Feb 02, 2021 277.26 290.98 271.76 286.19 146,138 +20.72(+7.80%)
Feb 01, 2021 258.84 267.67 249.80 265.47 127,861 +13.05(+5.17%)
Jan 29, 2021 272.48 277.57 249.37 252.42 190,198 -20.60(-7.55%)
Jan 28, 2021 267.62 276.52 263.27 273.03 135,131 +13.92(+5.37%)
Jan 27, 2021 272.74 276.37 256.56 259.11 305,399 -29.57(-10.24%)
Jan 26, 2021 304.13 309.76 287.75 288.68 194,863 -12.72(-4.22%)
Jan 25, 2021 300.15 302.14 277.62 301.40 235,198 -7.18(-2.33%)
Jan 22, 2021 286.91 309.47 286.91 308.58 167,450 +11.01(+3.70%)
Jan 21, 2021 317.14 319.31 292.49 297.56 175,096 -18.52(-5.86%)
Jan 20, 2021 324.38 326.64 307.70 316.08 147,166 -7.75(-2.39%)
Jan 19, 2021 326.39 326.39 313.35 323.83 149,131 +7.35(+2.32%)
Jan 15, 2021 319.56 326.60 306.87 316.48 278,979 -21.18(-6.27%)
Jan 14, 2021 326.39 340.88 321.15 337.65 206,889 +20.70(+6.53%)
Jan 13, 2021 320.96 324.87 306.09 316.95 185,069 -7.98(-2.45%)
Jan 12, 2021 313.35 330.65 310.08 324.93 178,288 +16.07(+5.20%)
Jan 11, 2021 287.10 310.57 278.21 308.86 156,494 +12.12(+4.08%)
Jan 08, 2021 314.52 314.52 278.49 296.75 241,382 -11.85(-3.84%)
Jan 07, 2021 309.57 317.20 299.46 308.60 226,334 +19.94(+6.91%)
Jan 06, 2021 254.47 296.67 254.47 288.66 317,579 +55.24(+23.67%)
Jan 05, 2021 222.93 240.00 222.93 233.41 165,186 +8.81(+3.92%)
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.