Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regional Banks Bull 3X ETF Direxion (NY: DPST )

139.66 +2.36 (+1.72%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Oct 29, 2021 412.24 421.15 405.91 409.52 57,597 -3.69(-0.89%)
Oct 28, 2021 401.09 413.37 399.89 413.21 116,883 +20.62(+5.25%)
Oct 27, 2021 429.01 427.89 391.95 392.59 225,076 -45.32(-10.35%)
Oct 26, 2021 454.68 437.91 66,885 -11.79(-2.62%)
Oct 25, 2021 453.88 459.25 443.37 449.71 65,216 +3.88(+0.87%)
Oct 22, 2021 433.95 449.06 431.42 445.82 125,487 +14.42(+3.34%)
Oct 21, 2021 438.19 441.54 422.37 431.40 127,339 -7.89(-1.80%)
Oct 20, 2021 406.15 439.92 403.40 439.29 167,110 +31.96(+7.85%)
Oct 19, 2021 409.92 412.24 396.31 407.33 125,794 +1.07(+0.26%)
Oct 18, 2021 403.32 418.74 402.31 406.26 119,277 +2.20(+0.54%)
Oct 15, 2021 416.32 421.00 403.84 404.06 171,001 +0.59(+0.15%)
Oct 14, 2021 400.66 404.61 389.30 403.47 115,256 +15.93(+4.11%)
Oct 13, 2021 392.93 392.93 365.41 387.54 143,510 -6.58(-1.67%)
Oct 12, 2021 391.98 398.22 385.72 394.12 91,871 -1.12(-0.28%)
Oct 11, 2021 416.48 421.95 395.00 395.24 166,443 -14.62(-3.57%)
Oct 08, 2021 401.09 415.89 398.01 409.85 135,954 +6.50(+1.61%)
Oct 07, 2021 404.54 412.92 396.31 403.36 177,950 +10.35(+2.63%)
Oct 06, 2021 387.54 393.34 364.63 393.01 195,096 -4.72(-1.19%)
Oct 05, 2021 399.84 407.62 389.54 397.72 139,775 +6.46(+1.65%)
Oct 04, 2021 387.30 402.94 380.96 391.26 150,899 +3.64(+0.94%)
Oct 01, 2021 364.50 394.68 361.24 387.62 210,547 +27.24(+7.56%)
Sep 30, 2021 380.16 383.81 361.05 360.38 126,147 -15.10(-4.02%)
Sep 29, 2021 366.94 379.63 358.01 375.47 155,080 +11.86(+3.26%)
Sep 28, 2021 379.85 382.65 360.55 363.62 263,724 -9.14(-2.45%)
Sep 27, 2021 343.95 379.20 343.18 372.76 330,738 +38.62(+11.56%)
Sep 24, 2021 320.88 338.84 319.86 334.14 223,074 +10.14(+3.13%)
Sep 23, 2021 301.32 328.90 297.47 324.00 264,131 +33.00(+11.34%)
Sep 22, 2021 285.58 299.28 284.78 291.00 198,188 +13.76(+4.97%)
Sep 21, 2021 284.13 286.84 271.56 277.24 174,541 -1.38(-0.50%)
Sep 20, 2021 279.45 279.45 263.37 278.62 447,175 -22.52(-7.48%)
Sep 17, 2021 301.38 308.44 294.79 301.14 161,293 +2.08(+0.69%)
Sep 16, 2021 306.84 311.64 293.66 299.06 146,864 -3.23(-1.07%)
Sep 15, 2021 289.92 304.59 289.92 302.29 194,919 +13.87(+4.81%)
Sep 14, 2021 311.64 313.55 284.45 288.42 324,783 -20.02(-6.49%)
Sep 13, 2021 306.46 313.23 298.85 308.44 244,504 +10.13(+3.40%)
Sep 10, 2021 314.83 316.27 297.48 298.31 257,058 -10.77(-3.48%)
Sep 09, 2021 304.51 319.02 302.05 309.08 162,478 +3.90(+1.28%)
Sep 08, 2021 315.73 315.92 302.16 305.18 175,485 -12.51(-3.94%)
Sep 07, 2021 325.70 336.30 316.71 317.69 206,865 -3.72(-1.16%)
Sep 03, 2021 327.62 332.09 317.55 321.42 177,272 -3.10(-0.96%)
Sep 02, 2021 325.68 334.11 321.23 324.52 156,594 -0.74(-0.23%)
Sep 01, 2021 334.70 334.71 317.05 325.25 193,347 -6.97(-2.10%)
Aug 31, 2021 326.39 336.95 320.54 332.22 168,004 +8.29(+2.56%)
Aug 30, 2021 350.09 350.09 323.14 323.93 166,313 -23.75(-6.83%)
Aug 27, 2021 326.07 349.45 322.92 347.67 201,143 +26.59(+8.28%)
Aug 26, 2021 338.01 340.33 320.27 321.08 152,820 -15.13(-4.50%)
Aug 25, 2021 330.21 347.45 327.12 336.22 153,671 +9.59(+2.94%)
Aug 24, 2021 323.80 330.18 319.74 326.63 94,937 +5.83(+1.82%)
Aug 23, 2021 318.60 324.61 314.83 320.79 169,087 +9.92(+3.19%)
Aug 20, 2021 295.85 311.64 290.78 310.87 146,058 +16.89(+5.75%)
Aug 19, 2021 295.50 304.44 286.64 293.98 240,062 -12.83(-4.18%)
Aug 18, 2021 314.67 325.22 305.77 306.81 153,871 -8.85(-2.80%)
Aug 17, 2021 322.82 329.17 303.55 315.66 192,248 -16.35(-4.92%)
Aug 16, 2021 328.83 334.59 317.53 332.01 99,620 -3.82(-1.14%)
Aug 13, 2021 348.71 350.41 333.60 335.83 147,621 -11.63(-3.35%)
Aug 12, 2021 356.34 356.34 341.20 347.47 174,320 -6.49(-1.83%)
Aug 11, 2021 342.16 354.29 329.20 353.95 282,310 +17.82(+5.30%)
Aug 10, 2021 326.07 339.91 319.55 336.14 234,980 +10.28(+3.15%)
Aug 09, 2021 329.22 339.40 318.86 325.86 202,565 -6.68(-2.01%)
Aug 06, 2021 313.81 339.76 313.81 332.54 310,480 +27.87(+9.15%)
Aug 05, 2021 293.51 305.06 291.85 304.67 184,967 +16.72(+5.81%)
Aug 04, 2021 285.30 298.42 280.11 287.95 149,465 -7.77(-2.63%)
Aug 03, 2021 285.31 297.41 268.55 295.72 257,349 +14.51(+5.16%)
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.