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

Regional Banks Bull 3X Direxion (NY: DPST )

57.80 -2.44 (-4.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Jun 14, 2024 58.02 59.40 56.68 57.80 1,727,462 -2.44(-4.05%)
Jun 13, 2024 62.49 62.64 59.10 60.24 1,964,243 -2.91(-4.61%)
Jun 12, 2024 63.44 66.71 61.50 63.15 2,777,265 +4.37(+7.43%)
Jun 11, 2024 58.58 59.44 56.72 58.78 1,452,703 -0.77(-1.29%)
Jun 10, 2024 60.97 60.97 58.13 59.55 1,974,536 -3.23(-5.14%)
Jun 07, 2024 61.24 63.42 61.12 62.78 941,914 -0.58(-0.92%)
Jun 06, 2024 62.71 63.86 61.62 63.36 1,108,110 +0.54(+0.86%)
Jun 05, 2024 64.00 64.00 61.64 62.82 1,299,647 +0.48(+0.77%)
Jun 04, 2024 63.23 64.49 61.80 62.34 1,805,413 -3.36(-5.11%)
Jun 03, 2024 71.18 71.72 64.75 65.70 1,180,055 -3.76(-5.41%)
May 31, 2024 68.01 69.50 67.14 69.46 930,407 +2.80(+4.20%)
May 30, 2024 65.93 67.64 64.57 66.66 942,290 +3.00(+4.71%)
May 29, 2024 64.75 65.48 62.00 63.66 1,992,746 -4.74(-6.93%)
May 28, 2024 70.76 71.43 67.40 68.40 855,819 -1.74(-2.48%)
May 24, 2024 70.50 70.74 68.70 70.14 828,666 +1.09(+1.58%)
May 23, 2024 75.86 75.95 68.13 69.05 1,243,249 -5.87(-7.84%)
May 22, 2024 77.49 77.96 73.75 74.92 643,410 -2.77(-3.57%)
May 21, 2024 76.97 79.07 76.53 77.69 378,021 +0.33(+0.43%)
May 20, 2024 81.18 81.35 77.20 77.36 463,026 -3.30(-4.09%)
May 17, 2024 79.90 81.87 79.15 80.66 525,889 +1.50(+1.89%)
May 16, 2024 79.99 81.36 79.03 79.16 434,719 -1.43(-1.77%)
May 15, 2024 82.26 83.55 78.67 80.59 883,793 +1.13(+1.42%)
May 14, 2024 78.90 80.07 77.75 79.46 832,651 +2.56(+3.33%)
May 13, 2024 78.40 79.08 76.84 76.90 500,274 -0.34(-0.44%)
May 10, 2024 78.12 78.22 75.32 77.24 602,591 -0.23(-0.30%)
May 09, 2024 76.67 77.69 75.20 77.47 551,298 +1.31(+1.72%)
May 08, 2024 73.25 76.44 72.47 76.16 472,252 +0.98(+1.30%)
May 07, 2024 76.93 78.04 75.02 75.18 670,267 -0.79(-1.04%)
May 06, 2024 75.54 77.20 74.32 75.97 598,955 +1.82(+2.45%)
May 03, 2024 74.80 76.58 73.38 74.15 1,375,182 +2.73(+3.82%)
May 02, 2024 70.26 71.59 68.71 71.42 924,050 +3.18(+4.66%)
May 01, 2024 65.52 72.30 65.11 68.24 1,573,745 +4.98(+7.87%)
Apr 30, 2024 65.00 66.38 63.22 63.26 709,271 -3.22(-4.84%)
Apr 29, 2024 69.06 69.89 66.13 66.48 761,767 -1.62(-2.38%)
Apr 26, 2024 68.81 71.25 68.07 68.10 760,335 -1.23(-1.77%)
Apr 25, 2024 70.42 71.00 66.57 69.33 1,146,071 -2.74(-3.80%)
Apr 24, 2024 69.00 72.37 68.07 72.07 636,943 +1.40(+1.98%)
Apr 23, 2024 68.09 72.17 67.01 70.67 1,110,588 +2.24(+3.27%)
Apr 22, 2024 64.88 69.39 64.48 68.43 1,368,963 +3.54(+5.46%)
Apr 19, 2024 59.54 65.06 58.76 64.89 1,613,309 +4.81(+8.01%)
Apr 18, 2024 59.30 61.41 58.36 60.08 879,117 +0.90(+1.52%)
Apr 17, 2024 60.83 61.73 58.87 59.18 941,720 +0.21(+0.36%)
Apr 16, 2024 60.49 60.49 57.76 58.97 1,342,241 -2.44(-3.97%)
Apr 15, 2024 63.37 65.64 59.83 61.41 1,440,953 -0.59(-0.95%)
Apr 12, 2024 61.33 63.02 60.50 62.00 1,456,432 -1.62(-2.55%)
Apr 11, 2024 64.83 65.00 60.89 63.62 1,925,123 -0.29(-0.45%)
Apr 10, 2024 69.64 69.64 62.14 63.91 5,130,098 -10.74(-14.39%)
Apr 09, 2024 74.00 75.40 72.84 74.65 692,138 +1.24(+1.69%)
Apr 08, 2024 70.57 74.16 69.81 73.41 834,638 +3.56(+5.10%)
Apr 05, 2024 68.80 70.76 68.12 69.85 1,431,614 +0.08(+0.11%)
Apr 04, 2024 72.80 74.68 69.14 69.77 1,221,323 -0.45(-0.64%)
Apr 03, 2024 70.01 71.85 69.24 70.22 1,015,158 -0.44(-0.62%)
Apr 02, 2024 72.35 72.67 69.84 70.66 1,143,066 -4.27(-5.70%)
Apr 01, 2024 80.04 80.14 74.53 74.93 1,132,168 -4.65(-5.84%)
Mar 28, 2024 77.88 79.43 79.43 79.58 867,117 +1.15(+1.47%)
Mar 27, 2024 71.68 78.48 71.68 78.43 1,262,568 +7.81(+11.06%)
Mar 26, 2024 73.06 74.26 70.54 70.62 762,267 -1.47(-2.04%)
Mar 25, 2024 72.14 74.58 71.66 72.09 744,295 +0.23(+0.32%)
Mar 22, 2024 76.98 78.15 71.39 71.86 897,606 -4.96(-6.46%)
Mar 21, 2024 75.00 79.04 75.00 76.82 1,246,855 +3.30(+4.49%)
Mar 20, 2024 66.50 75.39 65.80 73.52 1,745,673 +6.25(+9.29%)
Mar 19, 2024 65.96 68.59 65.79 67.27 719,938 +0.55(+0.82%)
Mar 18, 2024 68.32 68.32 65.98 66.72 980,974 -1.26(-1.85%)
Mar 15, 2024 65.58 69.92 65.58 67.98 1,015,269 +1.05(+1.57%)
Mar 14, 2024 71.65 72.33 65.45 66.93 1,899,128 -5.57(-7.69%)
Mar 13, 2024 72.53 75.33 71.39 72.51 607,412 +0.04(+0.05%)
Mar 12, 2024 74.41 75.13 71.22 72.47 1,029,158 -1.93(-2.60%)
Mar 11, 2024 75.20 76.61 73.63 74.40 551,502 -1.35(-1.78%)
Mar 08, 2024 78.83 79.90 75.58 75.75 1,171,396 -0.04(-0.05%)
Mar 07, 2024 78.31 80.13 75.05 75.79 1,587,914 +0.30(+0.39%)
Mar 06, 2024 74.37 79.34 68.68 75.49 3,878,601 -0.11(-0.14%)
Mar 05, 2024 66.94 76.61 66.69 75.60 2,387,781 +7.92(+11.71%)
Mar 04, 2024 68.79 71.62 67.24 67.68 1,507,549 +0.04(+0.06%)
Mar 01, 2024 67.11 68.24 63.21 67.64 2,066,236 -2.37(-3.39%)
Feb 29, 2024 70.34 73.26 68.60 70.01 1,566,956 +2.72(+4.04%)
Feb 28, 2024 68.11 69.69 67.11 67.29 782,344 -2.46(-3.53%)
Feb 27, 2024 68.47 70.51 68.04 69.75 1,052,134 +2.69(+4.01%)
Feb 26, 2024 68.42 70.42 65.75 67.06 1,035,380 -2.31(-3.33%)
Feb 23, 2024 69.86 71.29 67.53 69.37 982,253 -0.38(-0.54%)
Feb 22, 2024 70.31 71.93 68.33 69.75 1,267,489 -0.23(-0.33%)
Feb 21, 2024 69.92 70.70 68.09 69.98 768,090 -1.27(-1.78%)
Feb 20, 2024 70.41 72.96 69.77 71.25 773,659 -1.65(-2.26%)
Feb 16, 2024 72.29 74.96 70.56 72.89 1,306,144 -2.39(-3.17%)
Feb 15, 2024 70.17 76.72 70.17 75.28 1,892,368 +6.31(+9.14%)
Feb 14, 2024 67.44 69.19 65.31 68.98 1,550,408 +3.67(+5.62%)
Feb 13, 2024 67.32 68.53 61.88 65.31 2,917,599 -9.36(-12.54%)
Feb 12, 2024 69.97 77.01 69.97 74.67 1,665,325 +4.38(+6.24%)
Feb 09, 2024 67.12 70.76 64.46 70.28 1,452,854 +3.52(+5.27%)
Feb 08, 2024 64.87 67.19 64.02 66.76 1,036,172 +0.86(+1.31%)
Feb 07, 2024 67.35 67.56 61.03 65.90 2,706,132 -0.59(-0.88%)
Feb 06, 2024 68.64 71.27 64.99 66.49 2,276,210 -2.53(-3.66%)
Feb 05, 2024 70.88 71.12 67.44 69.02 1,878,372 -3.79(-5.20%)
Feb 02, 2024 67.37 74.15 66.68 72.80 2,032,908 +0.80(+1.12%)
Feb 01, 2024 80.58 80.81 64.36 72.00 5,710,448 -7.44(-9.36%)
Jan 31, 2024 83.92 89.47 78.90 79.44 3,919,187 -16.81(-17.47%)
Jan 30, 2024 96.57 98.49 95.80 96.25 820,856 -1.57(-1.60%)
Jan 29, 2024 93.10 97.82 92.43 97.82 846,828 +4.69(+5.04%)
Jan 26, 2024 92.24 96.08 91.25 93.12 877,193 +1.24(+1.35%)
Jan 25, 2024 95.60 96.45 88.44 91.88 1,247,882 -1.97(-2.10%)
Jan 24, 2024 91.80 96.36 91.03 93.86 1,370,406 +3.45(+3.82%)
Jan 23, 2024 94.22 95.37 89.20 90.41 1,063,687 -3.13(-3.35%)
Jan 22, 2024 89.20 93.66 88.61 93.54 1,328,629 +6.00(+6.85%)
Jan 19, 2024 81.49 87.64 79.96 87.54 1,520,256 +6.21(+7.63%)
Jan 18, 2024 80.87 82.30 78.28 81.33 930,041 +2.02(+2.55%)
Jan 17, 2024 77.08 80.98 75.17 79.31 947,690 -1.04(-1.30%)
Jan 16, 2024 80.63 83.15 78.94 80.35 1,048,109 -4.38(-5.17%)
Jan 12, 2024 89.79 91.17 82.42 84.73 1,781,792 -3.53(-4.00%)
Jan 11, 2024 89.63 90.00 84.10 88.26 1,669,773 -3.65(-3.97%)
Jan 10, 2024 90.83 92.17 88.33 91.91 960,110 +0.54(+0.59%)
Jan 09, 2024 90.74 92.63 89.52 91.38 940,803 -3.28(-3.47%)
Jan 08, 2024 91.30 94.81 89.64 94.66 1,152,270 +2.50(+2.71%)
Jan 05, 2024 87.52 95.01 86.78 92.16 1,464,154 +3.24(+3.65%)
Jan 04, 2024 87.21 91.68 86.65 88.92 961,560 +1.63(+1.86%)
Jan 03, 2024 94.22 94.22 87.29 87.29 1,784,562 -10.29(-10.55%)
Jan 02, 2024 93.62 100.86 93.03 97.59 1,643,027 +1.16(+1.20%)
Dec 29, 2023 100.38 100.65 96.32 96.43 1,317,030 -4.81(-4.75%)
Dec 28, 2023 99.27 101.61 99.17 101.24 837,187 +0.20(+0.20%)
Dec 27, 2023 101.73 102.28 99.02 101.04 1,166,687 -0.39(-0.38%)
Dec 26, 2023 97.28 102.33 96.26 101.42 1,089,383 +4.73(+4.89%)
Dec 22, 2023 97.24 99.86 95.20 96.69 1,239,859 +1.80(+1.89%)
Dec 21, 2023 95.21 96.79 91.89 94.90 1,388,680 +2.85(+3.10%)
Dec 20, 2023 98.20 101.52 92.03 92.05 1,978,621 -7.14(-7.19%)
Dec 19, 2023 95.75 100.16 93.77 99.19 1,764,933 +4.27(+4.50%)
Dec 18, 2023 98.95 100.23 94.68 94.91 1,934,007 -3.06(-3.12%)
Dec 15, 2023 103.15 104.11 96.14 97.97 2,855,555 -5.13(-4.98%)
Dec 14, 2023 99.18 106.46 97.89 103.10 4,343,533 +12.99(+14.41%)
Dec 13, 2023 76.71 90.21 75.64 90.11 3,321,710 +13.49(+17.61%)
Dec 12, 2023 77.97 78.55 76.17 76.62 1,330,218 -1.93(-2.46%)
Dec 11, 2023 78.01 79.64 77.04 78.56 988,819 -0.38(-0.48%)
Dec 08, 2023 77.00 80.72 74.84 78.93 1,848,595 +2.30(+3.00%)
Dec 07, 2023 73.40 76.65 72.50 76.63 1,294,585 +4.12(+5.68%)
Dec 06, 2023 74.32 79.46 72.06 72.52 2,123,507 +0.26(+0.36%)
Dec 05, 2023 74.04 74.47 71.59 72.26 1,342,106 -2.87(-3.82%)
Dec 04, 2023 69.58 75.75 69.10 75.13 2,096,036 +3.06(+4.25%)
Dec 01, 2023 61.67 72.65 60.50 72.07 3,370,229 +9.74(+15.63%)
Nov 30, 2023 62.70 64.21 61.04 62.33 1,321,106 +0.04(+0.06%)
Nov 29, 2023 59.95 64.70 59.84 62.29 2,322,525 +3.93(+6.73%)
Nov 28, 2023 58.78 58.78 56.11 58.36 1,029,221 -0.16(-0.27%)
Nov 27, 2023 58.62 58.84 57.02 58.52 749,647 -1.28(-2.15%)
Nov 24, 2023 59.44 60.43 58.48 59.80 674,597 +0.37(+0.61%)
Nov 22, 2023 60.75 61.19 58.35 59.44 1,179,115 +0.49(+0.84%)
Nov 21, 2023 62.09 62.45 58.50 58.94 1,378,994 -3.99(-6.34%)
Nov 20, 2023 63.14 63.28 61.00 62.93 1,275,971 -0.32(-0.50%)
Nov 17, 2023 62.62 64.27 61.39 63.25 1,533,951 +2.76(+4.57%)
Nov 16, 2023 62.65 63.26 58.93 60.48 1,370,366 -2.46(-3.90%)
Nov 15, 2023 60.43 64.45 60.19 62.94 2,103,735 +2.47(+4.08%)
Nov 14, 2023 55.33 62.31 55.27 60.47 3,392,402 +10.93(+22.05%)
Nov 13, 2023 48.29 49.90 47.10 49.55 881,240 +0.20(+0.40%)
Nov 10, 2023 49.40 49.82 47.24 49.35 1,160,458 +0.82(+1.69%)
Nov 09, 2023 51.38 52.52 47.87 48.53 2,150,961 -3.31(-6.38%)
Nov 08, 2023 54.15 54.28 51.09 51.84 1,034,791 -2.10(-3.90%)
Nov 07, 2023 54.81 55.59 53.01 53.94 1,048,684 -1.67(-3.00%)
Nov 06, 2023 58.73 59.17 54.55 55.61 1,641,047 -2.48(-4.27%)
Nov 03, 2023 57.07 60.24 56.99 58.09 3,276,090 +5.67(+10.81%)
Nov 02, 2023 46.57 52.62 46.29 52.42 2,430,247 +7.64(+17.06%)
Nov 01, 2023 44.22 45.16 42.71 44.78 1,302,602 +0.60(+1.36%)
Oct 31, 2023 43.83 44.73 42.57 44.18 827,222 +0.67(+1.54%)
Oct 30, 2023 43.05 44.13 41.56 43.51 980,107 +1.84(+4.41%)
Oct 27, 2023 44.58 44.67 40.40 41.67 1,447,769 -3.02(-6.76%)
Oct 26, 2023 41.53 45.53 41.17 44.69 2,557,630 +3.80(+9.29%)
Oct 25, 2023 40.52 41.80 38.05 40.89 2,202,903 -0.45(-1.10%)
Oct 24, 2023 42.99 43.77 39.79 41.35 2,843,849 -1.00(-2.35%)
Oct 23, 2023 42.21 45.01 42.10 42.34 1,534,911 -0.39(-0.92%)
Oct 20, 2023 48.44 48.44 42.71 42.74 3,044,148 -5.76(-11.88%)
Oct 19, 2023 50.54 53.33 48.22 48.50 1,675,388 -1.77(-3.51%)
Oct 18, 2023 53.30 53.58 49.89 50.27 1,663,039 -4.74(-8.61%)
Oct 17, 2023 50.37 56.98 50.34 55.01 1,536,609 +3.43(+6.64%)
Oct 16, 2023 49.19 51.90 49.19 51.58 1,205,180 +3.65(+7.62%)
Oct 13, 2023 52.32 53.05 47.55 47.93 1,790,206 -3.02(-5.93%)
Oct 12, 2023 53.22 53.24 49.57 50.95 1,280,571 -2.01(-3.80%)
Oct 11, 2023 53.38 55.68 51.39 52.96 909,778 +0.00(+0.00%)
Oct 10, 2023 51.84 54.17 51.57 52.96 1,172,040 +2.48(+4.91%)
Oct 09, 2023 49.18 51.36 48.73 50.49 798,808 -0.11(-0.21%)
Oct 06, 2023 48.21 52.51 47.00 50.59 1,527,179 +0.35(+0.69%)
Oct 05, 2023 47.48 50.61 47.05 50.25 1,069,727 +2.35(+4.90%)
Oct 04, 2023 46.73 48.21 44.98 47.90 1,016,008 +1.16(+2.49%)
Oct 03, 2023 48.50 48.76 45.72 46.74 1,688,121 -2.87(-5.79%)
Oct 02, 2023 53.20 53.99 48.91 49.61 1,606,858 -3.92(-7.32%)
Sep 29, 2023 53.13 55.72 52.61 53.53 1,335,409 +1.67(+3.22%)
Sep 28, 2023 50.35 53.21 50.02 51.86 1,076,497 +1.54(+3.06%)
Sep 27, 2023 52.11 52.11 49.03 50.32 981,569 -0.80(-1.56%)
Sep 26, 2023 51.63 54.57 50.90 51.12 1,144,594 -2.52(-4.69%)
Sep 25, 2023 50.85 53.68 52.76 53.63 955,858 +2.11(+4.10%)
Sep 22, 2023 52.75 53.50 50.74 51.52 1,149,641 -0.99(-1.88%)
Sep 21, 2023 54.11 55.27 51.89 52.51 1,595,713 -2.50(-4.54%)
Sep 20, 2023 57.63 59.18 54.91 55.01 1,354,696 -1.56(-2.76%)
Sep 19, 2023 57.30 58.68 55.09 56.57 1,177,187 -0.57(-1.00%)
Sep 18, 2023 59.89 60.32 56.85 57.14 1,352,201 -3.38(-5.58%)
Sep 15, 2023 60.26 61.57 58.73 60.51 997,458 -0.99(-1.61%)
Sep 14, 2023 59.93 62.10 59.38 61.50 1,310,994 +3.29(+5.65%)
Sep 13, 2023 61.02 61.78 56.66 58.21 1,261,728 -2.25(-3.72%)
Sep 12, 2023 59.21 61.89 58.38 60.47 1,249,243 +1.55(+2.63%)
Sep 11, 2023 60.67 62.20 58.61 58.92 1,036,967 -0.41(-0.69%)
Sep 08, 2023 58.17 59.93 55.72 59.33 967,107 +1.58(+2.73%)
Sep 07, 2023 59.15 60.79 57.14 57.75 1,201,981 -2.46(-4.08%)
Sep 06, 2023 64.38 65.88 59.28 60.21 1,489,067 -4.66(-7.18%)
Sep 05, 2023 68.25 69.04 64.87 64.87 1,128,702 -4.67(-6.72%)
Sep 01, 2023 66.72 70.36 66.56 69.54 1,159,484 +4.74(+7.31%)
Aug 31, 2023 64.19 66.10 63.40 64.80 850,605 +0.72(+1.13%)
Aug 30, 2023 65.26 66.04 63.35 64.08 719,662 -1.53(-2.33%)
Aug 29, 2023 63.91 66.74 62.05 65.61 985,452 +1.77(+2.78%)
Aug 28, 2023 62.27 65.22 61.94 63.83 715,841 +2.79(+4.57%)
Aug 25, 2023 63.25 64.85 58.62 61.04 1,339,803 -1.47(-2.35%)
Aug 24, 2023 61.31 65.12 60.71 62.51 1,054,967 +0.82(+1.33%)
Aug 23, 2023 59.11 62.20 57.83 61.69 1,101,114 +2.29(+3.86%)
Aug 22, 2023 64.36 65.93 59.12 59.40 1,134,432 -5.44(-8.40%)
Aug 21, 2023 66.59 67.60 62.85 64.84 817,210 -1.67(-2.52%)
Aug 18, 2023 64.54 67.89 63.73 66.52 809,389 -0.15(-0.22%)
Aug 17, 2023 67.97 68.75 65.66 66.66 960,524 -0.04(-0.06%)
Aug 16, 2023 68.26 69.93 66.28 66.70 839,490 -2.23(-3.24%)
Aug 15, 2023 72.91 73.71 68.24 68.94 1,832,730 -7.83(-10.20%)
Aug 14, 2023 79.26 79.39 75.67 76.77 1,114,134 -4.55(-5.60%)
Aug 11, 2023 79.23 82.12 78.69 81.32 845,073 +0.41(+0.51%)
Aug 10, 2023 82.74 85.05 79.53 80.91 1,358,079 -0.23(-0.29%)
Aug 09, 2023 83.61 83.80 79.90 81.15 1,056,482 -3.88(-4.56%)
Aug 08, 2023 82.10 85.38 76.49 85.02 2,216,964 -3.27(-3.70%)
Aug 07, 2023 86.26 88.59 85.14 88.29 908,563 +2.54(+2.96%)
Aug 04, 2023 83.79 88.10 83.23 85.76 1,486,610 +1.02(+1.20%)
Aug 03, 2023 81.26 85.80 79.51 84.74 1,260,204 +2.11(+2.55%)
Aug 02, 2023 80.14 82.89 78.34 82.63 1,525,708 -1.28(-1.53%)
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.