Date	Open	High	Low	Close	Volume	Change (%)
Jun 25, 2024	63.44	64.39	61.52	61.64	1,011,822	-2.56(-3.99%)
Jun 24, 2024	61.57	66.01	60.88	64.20	1,969,129	+3.65(+6.04%)
Jun 21, 2024	60.69	60.93	59.14	60.54	858,683	-0.37(-0.60%)
Jun 20, 2024	60.09	61.32	59.58	60.91	827,161	+0.20(+0.33%)
Jun 18, 2024	59.68	61.96	59.26	60.71	930,807	+0.25(+0.41%)
Jun 17, 2024	57.41	60.46	56.07	60.46	1,106,211	+3.06(+5.33%)
Jun 14, 2024	57.62	58.99	56.29	57.41	1,739,330	-2.42(-4.05%)
Jun 13, 2024	62.06	62.21	58.70	59.83	1,977,738	-2.89(-4.61%)
Jun 12, 2024	63.01	66.25	61.08	62.72	2,796,346	+4.34(+7.43%)
Jun 11, 2024	58.18	59.03	56.33	58.38	1,462,683	-0.76(-1.29%)
Jun 10, 2024	60.55	60.55	57.73	59.14	1,988,102	-3.21(-5.14%)
Jun 07, 2024	60.82	62.99	60.70	62.35	948,385	-0.58(-0.92%)
Jun 06, 2024	62.28	63.42	61.20	62.93	1,115,723	+0.54(+0.86%)
Jun 05, 2024	63.56	63.56	61.22	62.39	1,308,576	+0.48(+0.77%)
Jun 04, 2024	62.80	64.05	61.38	61.91	1,817,817	-3.34(-5.11%)
Jun 03, 2024	70.69	71.23	64.31	65.25	1,188,162	-3.73(-5.41%)
May 31, 2024	67.55	69.03	66.68	68.99	936,799	+2.78(+4.20%)
May 30, 2024	65.48	67.18	64.13	66.21	948,764	+2.98(+4.71%)
May 29, 2024	64.31	65.03	61.58	63.23	2,006,437	-4.71(-6.93%)
May 28, 2024	70.28	70.94	66.94	67.93	861,698	-1.73(-2.48%)
May 24, 2024	70.02	70.26	68.23	69.66	834,359	+1.08(+1.58%)
May 23, 2024	75.34	75.43	67.67	68.58	1,251,790	-5.83(-7.84%)
May 22, 2024	76.96	77.43	73.25	74.41	647,830	-2.75(-3.57%)
May 21, 2024	76.44	78.53	76.01	77.16	380,618	+0.33(+0.43%)
May 20, 2024	80.63	80.79	76.67	76.83	466,207	-3.28(-4.09%)
May 17, 2024	79.35	81.31	78.61	80.11	529,502	+1.49(+1.89%)
May 16, 2024	79.44	80.80	78.49	78.62	437,705	-1.42(-1.77%)
May 15, 2024	81.70	82.98	78.13	80.04	889,865	+1.12(+1.42%)
May 14, 2024	78.36	79.52	77.22	78.92	838,371	+2.54(+3.33%)
May 13, 2024	77.86	78.54	76.32	76.38	503,711	-0.34(-0.44%)
May 10, 2024	77.59	77.69	74.81	76.71	606,731	-0.23(-0.30%)
May 09, 2024	76.15	77.16	74.68	76.94	555,085	+1.30(+1.72%)
May 08, 2024	72.75	75.92	71.98	75.64	475,496	+0.97(+1.30%)
May 07, 2024	76.41	77.51	74.51	74.67	674,872	-0.78(-1.04%)
May 06, 2024	75.02	76.67	73.81	75.45	603,070	+1.81(+2.45%)
May 03, 2024	74.29	76.06	72.88	73.64	1,384,630	+2.71(+3.82%)
May 02, 2024	69.78	71.10	68.24	70.93	930,398	+3.16(+4.66%)
May 01, 2024	65.07	71.81	64.67	67.77	1,584,557	+4.95(+7.87%)
Apr 30, 2024	64.56	65.93	62.79	62.83	714,144	-3.20(-4.84%)
Apr 29, 2024	68.59	69.41	65.68	66.03	767,000	-1.61(-2.38%)
Apr 26, 2024	68.34	70.76	67.61	67.64	765,558	-1.22(-1.77%)
Apr 25, 2024	69.94	70.52	66.12	68.86	1,153,945	-2.72(-3.80%)
Apr 24, 2024	68.53	71.88	67.61	71.58	641,319	+1.39(+1.98%)
Apr 23, 2024	67.63	71.68	66.55	70.19	1,118,218	+2.22(+3.27%)
Apr 22, 2024	64.44	68.92	64.04	67.96	1,378,368	+3.52(+5.46%)
Apr 19, 2024	59.13	64.62	58.36	64.45	1,624,393	+4.78(+8.01%)
Apr 18, 2024	58.90	60.99	57.96	59.67	885,157	+0.89(+1.52%)
Apr 17, 2024	60.41	61.31	58.47	58.78	948,190	+0.21(+0.36%)
Apr 16, 2024	60.08	60.08	57.37	58.57	1,351,462	-2.42(-3.97%)
Apr 15, 2024	62.94	65.19	59.42	60.99	1,450,853	-0.59(-0.95%)
Apr 12, 2024	60.91	62.59	60.09	61.58	1,466,438	-1.61(-2.55%)
Apr 11, 2024	64.39	64.56	60.47	63.19	1,938,349	-0.29(-0.45%)
Apr 10, 2024	69.16	69.16	61.72	63.47	5,165,344	-10.67(-14.39%)
Apr 09, 2024	73.50	74.89	72.34	74.14	696,893	+1.23(+1.69%)
Apr 08, 2024	70.09	73.65	69.33	72.91	840,372	+3.54(+5.10%)
Apr 05, 2024	68.33	70.28	67.66	69.37	1,441,450	+0.08(+0.11%)
Apr 04, 2024	72.30	74.17	68.67	69.29	1,229,714	-0.45(-0.64%)
Apr 03, 2024	69.53	71.36	68.77	69.74	1,022,132	-0.44(-0.62%)
Apr 02, 2024	71.86	72.17	69.36	70.18	1,150,919	-4.24(-5.70%)
Apr 01, 2024	79.49	79.59	74.02	74.42	1,139,946	-4.62(-5.84%)
Mar 28, 2024	77.35	78.89	78.89	79.04	873,074	+1.14(+1.47%)
Mar 27, 2024	71.19	77.94	71.19	77.89	1,271,242	+7.76(+11.06%)
Mar 26, 2024	72.56	73.75	70.06	70.14	767,504	-1.46(-2.04%)
Mar 25, 2024	71.65	74.07	71.17	71.60	749,408	+0.23(+0.32%)
Mar 22, 2024	76.45	77.62	70.91	71.37	903,773	-4.93(-6.46%)
Mar 21, 2024	74.49	78.50	74.49	76.30	1,255,421	+3.28(+4.49%)
Mar 20, 2024	66.05	74.88	65.35	73.02	1,757,666	+6.21(+9.29%)
Mar 19, 2024	65.51	68.12	65.34	66.81	724,884	+0.54(+0.82%)
Mar 18, 2024	67.85	67.85	65.53	66.27	987,714	-1.25(-1.85%)
Mar 15, 2024	65.14	69.44	65.14	67.52	1,022,245	+1.04(+1.57%)
Mar 14, 2024	71.16	71.83	65.01	66.48	1,912,176	-5.54(-7.69%)
Mar 13, 2024	72.03	74.82	70.90	72.01	611,585	+0.04(+0.05%)
Mar 12, 2024	73.90	74.62	70.73	71.97	1,036,229	-1.92(-2.60%)
Mar 11, 2024	74.69	76.09	73.13	73.89	555,291	-1.34(-1.78%)
Mar 08, 2024	78.30	79.36	75.06	75.23	1,179,444	-0.04(-0.05%)
Mar 07, 2024	77.77	79.59	74.54	75.27	1,598,824	+0.30(+0.39%)
Mar 06, 2024	73.86	78.80	68.21	74.98	3,905,249	-0.11(-0.14%)
Mar 05, 2024	66.49	76.09	66.24	75.08	2,404,187	+7.87(+11.71%)
Mar 04, 2024	68.32	71.13	66.78	67.21	1,517,906	+0.04(+0.06%)
Mar 01, 2024	66.65	67.78	62.78	67.18	2,080,432	-2.35(-3.39%)
Feb 29, 2024	69.86	72.76	68.13	69.53	1,577,722	+2.70(+4.04%)
Feb 28, 2024	67.65	69.21	66.65	66.83	787,719	-2.44(-3.53%)
Feb 27, 2024	68.00	70.03	67.58	69.27	1,059,363	+2.67(+4.01%)
Feb 26, 2024	67.95	69.94	65.30	66.60	1,042,493	-2.29(-3.33%)
Feb 23, 2024	69.38	70.80	67.07	68.90	989,001	-0.37(-0.54%)
Feb 22, 2024	69.83	71.44	67.86	69.27	1,276,197	-0.23(-0.33%)
Feb 21, 2024	69.44	70.22	67.63	69.50	773,367	-1.26(-1.78%)
Feb 20, 2024	69.93	72.46	69.29	70.76	778,974	-1.64(-2.26%)
Feb 16, 2024	71.79	74.45	70.08	72.40	1,315,118	-2.37(-3.17%)
Feb 15, 2024	69.69	76.20	69.69	74.77	1,905,370	+6.26(+9.14%)
Feb 14, 2024	66.98	68.72	64.86	68.50	1,561,060	+3.64(+5.62%)
Feb 13, 2024	66.86	68.06	61.46	64.86	2,937,644	-9.30(-12.54%)
Feb 12, 2024	69.49	76.48	69.49	74.16	1,676,767	+4.35(+6.24%)
Feb 09, 2024	66.66	70.28	64.02	69.81	1,462,836	+3.50(+5.27%)
Feb 08, 2024	64.43	66.73	63.58	66.31	1,043,291	+0.86(+1.31%)
Feb 07, 2024	66.89	67.10	60.61	65.45	2,724,724	-0.58(-0.88%)
Feb 06, 2024	68.17	70.78	64.55	66.03	2,291,848	-2.51(-3.66%)
Feb 05, 2024	70.40	70.63	66.98	68.54	1,891,277	-3.76(-5.20%)
Feb 02, 2024	66.91	73.65	66.23	72.31	2,046,875	+0.80(+1.12%)
Feb 01, 2024	80.03	80.26	63.92	71.51	5,749,682	-7.39(-9.36%)
Jan 31, 2024	83.35	88.86	78.36	78.90	3,946,114	-16.70(-17.47%)
Jan 30, 2024	95.91	97.82	95.15	95.59	826,495	-1.56(-1.60%)
Jan 29, 2024	92.47	97.15	91.80	97.15	852,646	+4.66(+5.04%)
Jan 26, 2024	91.61	95.42	90.63	92.49	883,220	+1.23(+1.35%)
Jan 25, 2024	94.95	95.79	87.84	91.26	1,256,455	-1.96(-2.10%)
Jan 24, 2024	91.17	95.70	90.41	93.22	1,379,821	+3.43(+3.82%)
Jan 23, 2024	93.57	94.72	88.59	89.79	1,070,996	-3.11(-3.35%)
Jan 22, 2024	88.59	93.02	88.01	92.90	1,337,757	+5.96(+6.85%)
Jan 19, 2024	80.94	87.04	79.42	86.94	1,530,701	+6.17(+7.63%)
Jan 18, 2024	80.31	81.74	77.74	80.78	936,430	+2.01(+2.55%)
Jan 17, 2024	76.55	80.42	74.66	78.77	954,201	-1.03(-1.30%)
Jan 16, 2024	80.08	82.58	78.40	79.80	1,055,310	-4.35(-5.17%)
Jan 12, 2024	89.18	90.55	81.86	84.16	1,794,034	-3.51(-4.00%)
Jan 11, 2024	89.02	89.38	83.53	87.66	1,681,245	-3.62(-3.97%)
Jan 10, 2024	90.21	91.54	87.73	91.29	966,706	+0.53(+0.59%)
Jan 09, 2024	90.12	92.00	88.91	90.76	947,267	-3.26(-3.47%)
Jan 08, 2024	90.68	94.16	89.03	94.02	1,160,187	+2.48(+2.71%)
Jan 05, 2024	86.92	94.36	86.19	91.53	1,474,214	+3.22(+3.65%)
Jan 04, 2024	86.62	91.05	86.06	88.31	968,166	+1.62(+1.86%)
Jan 03, 2024	93.57	93.57	86.70	86.70	1,796,823	-10.22(-10.55%)
Jan 02, 2024	92.98	100.17	92.40	96.92	1,654,315	+1.15(+1.20%)
Dec 29, 2023	99.70	99.96	95.66	95.77	1,326,079	-4.78(-4.75%)
Dec 28, 2023	98.60	100.92	98.50	100.55	842,938	+0.20(+0.20%)
Dec 27, 2023	101.04	101.58	98.34	100.35	1,174,703	-0.38(-0.38%)
Dec 26, 2023	96.62	101.63	95.60	100.73	1,096,867	+4.70(+4.89%)
Dec 22, 2023	96.58	99.18	94.55	96.03	1,248,377	+1.78(+1.89%)
Dec 21, 2023	94.56	96.13	91.26	94.25	1,398,221	+2.83(+3.10%)
Dec 20, 2023	97.53	100.82	91.40	91.42	1,992,215	-7.09(-7.19%)
Dec 19, 2023	95.10	99.48	93.13	98.51	1,777,060	+4.24(+4.50%)
Dec 18, 2023	98.27	99.54	94.04	94.26	1,947,295	-3.04(-3.12%)
Dec 15, 2023	102.45	103.40	95.48	97.30	2,875,174	-5.10(-4.98%)
Dec 14, 2023	98.50	105.73	97.22	102.40	4,373,375	+12.90(+14.41%)
Dec 13, 2023	76.19	89.60	75.12	89.50	3,344,532	+13.40(+17.61%)
Dec 12, 2023	77.44	78.01	75.65	76.10	1,339,358	-1.92(-2.46%)
Dec 11, 2023	77.48	79.10	76.51	78.02	995,613	-0.37(-0.48%)
Dec 08, 2023	76.47	80.17	74.33	78.39	1,861,296	+2.28(+3.00%)
Dec 07, 2023	72.90	76.13	72.00	76.11	1,303,479	+4.09(+5.68%)
Dec 06, 2023	73.82	78.91	71.57	72.02	2,138,097	+0.25(+0.36%)
Dec 05, 2023	73.53	73.96	71.10	71.77	1,351,327	-2.85(-3.82%)
Dec 04, 2023	69.11	75.24	68.63	74.62	2,110,437	+3.04(+4.25%)
Dec 01, 2023	61.25	72.16	60.09	71.58	3,393,384	+9.68(+15.63%)
Nov 30, 2023	62.27	63.77	60.62	61.91	1,330,183	+0.04(+0.06%)
Nov 29, 2023	59.54	64.26	59.43	61.87	2,338,482	+3.90(+6.73%)
Nov 28, 2023	58.38	58.38	55.73	57.96	1,036,292	-0.16(-0.27%)
Nov 27, 2023	58.22	58.43	56.63	58.12	754,798	-1.27(-2.15%)
Nov 24, 2023	59.03	60.02	58.08	59.40	679,232	+0.36(+0.61%)
Nov 22, 2023	60.34	60.77	57.95	59.03	1,187,216	+0.49(+0.84%)
Nov 21, 2023	61.67	62.02	58.10	58.54	1,388,469	-3.96(-6.34%)
Nov 20, 2023	62.71	62.85	60.58	62.50	1,284,738	-0.31(-0.50%)
Nov 17, 2023	62.19	63.84	60.97	62.82	1,544,490	+2.74(+4.57%)
Nov 16, 2023	62.22	62.83	58.52	60.07	1,379,782	-2.44(-3.90%)
Nov 15, 2023	60.01	64.01	59.78	62.51	2,118,189	+2.45(+4.08%)
Nov 14, 2023	54.95	61.89	54.90	60.06	3,415,710	+10.85(+22.05%)
Nov 13, 2023	47.96	49.56	46.78	49.21	887,295	+0.20(+0.40%)
Nov 10, 2023	49.06	49.48	46.92	49.01	1,168,431	+0.81(+1.69%)
Nov 09, 2023	51.03	52.16	47.54	48.20	2,165,739	-3.28(-6.38%)
Nov 08, 2023	53.78	53.91	50.74	51.48	1,041,901	-2.09(-3.90%)
Nov 07, 2023	54.44	55.21	52.65	53.57	1,055,889	-1.66(-3.00%)
Nov 06, 2023	58.33	58.77	54.18	55.23	1,652,321	-2.46(-4.27%)
Nov 03, 2023	56.68	59.83	56.60	57.69	3,298,598	+5.63(+10.81%)
Nov 02, 2023	46.25	52.26	45.98	52.06	2,446,944	+7.59(+17.06%)
Nov 01, 2023	43.92	44.85	42.42	44.48	1,311,551	+0.60(+1.36%)
Oct 31, 2023	43.53	44.43	42.28	43.88	832,905	+0.67(+1.54%)
Oct 30, 2023	42.76	43.83	41.28	43.21	986,841	+1.82(+4.41%)
Oct 27, 2023	44.28	44.37	40.12	41.39	1,457,716	-3.00(-6.76%)
Oct 26, 2023	41.25	45.22	40.89	44.39	2,575,202	+3.77(+9.29%)
Oct 25, 2023	40.24	41.52	37.80	40.61	2,218,038	-0.45(-1.10%)
Oct 24, 2023	42.70	43.48	39.52	41.06	2,863,387	-0.99(-2.35%)
Oct 23, 2023	41.93	44.70	41.81	42.05	1,545,457	-0.39(-0.92%)
Oct 20, 2023	48.11	48.11	42.42	42.45	3,065,063	-5.72(-11.88%)
Oct 19, 2023	50.19	52.96	47.89	48.17	1,686,899	-1.75(-3.51%)
Oct 18, 2023	52.94	53.21	49.55	49.93	1,674,465	-4.71(-8.61%)
Oct 17, 2023	50.02	56.59	49.99	54.63	1,547,166	+3.40(+6.64%)
Oct 16, 2023	48.86	51.54	48.86	51.23	1,213,461	+3.63(+7.62%)
Oct 13, 2023	51.97	52.69	47.23	47.60	1,802,506	-3.00(-5.93%)
Oct 12, 2023	52.86	52.88	49.23	50.60	1,289,369	-2.00(-3.80%)
Oct 11, 2023	53.01	55.30	51.04	52.60	916,029	+0.00(+0.00%)
Oct 10, 2023	51.48	53.80	51.22	52.60	1,180,093	+2.46(+4.91%)
Oct 09, 2023	48.85	51.01	48.39	50.14	804,296	-0.11(-0.21%)
Oct 06, 2023	47.88	52.15	46.68	50.25	1,537,671	+0.34(+0.69%)
Oct 05, 2023	47.15	50.26	46.73	49.91	1,077,077	+2.33(+4.90%)
Oct 04, 2023	46.41	47.88	44.67	47.57	1,022,989	+1.16(+2.49%)
Oct 03, 2023	48.17	48.43	45.41	46.42	1,699,719	-2.85(-5.79%)
Oct 02, 2023	52.84	53.62	48.57	49.27	1,617,898	-3.89(-7.32%)
Sep 29, 2023	52.77	55.34	52.25	53.16	1,344,584	+1.66(+3.22%)
Sep 28, 2023	50.00	52.85	49.68	51.50	1,083,893	+1.53(+3.06%)
Sep 27, 2023	51.76	51.76	48.69	49.98	988,313	-0.79(-1.56%)
Sep 26, 2023	51.28	54.20	50.55	50.77	1,152,458	-2.50(-4.69%)
Sep 25, 2023	50.50	53.32	52.40	53.27	962,425	+2.10(+4.10%)
Sep 22, 2023	52.39	53.13	50.40	51.17	1,157,539	-0.98(-1.88%)
Sep 21, 2023	53.74	54.90	51.53	52.15	1,606,677	-2.48(-4.54%)
Sep 20, 2023	57.24	58.78	54.53	54.63	1,364,004	-1.55(-2.76%)
Sep 19, 2023	56.91	58.28	54.71	56.18	1,185,275	-0.57(-1.00%)
Sep 18, 2023	59.48	59.91	56.47	56.75	1,361,491	-3.36(-5.58%)
Sep 15, 2023	59.85	61.15	58.33	60.10	1,004,311	-0.98(-1.61%)
Sep 14, 2023	59.52	61.68	58.97	61.08	1,320,001	+3.27(+5.65%)
Sep 13, 2023	60.61	61.36	56.27	57.82	1,270,397	-2.24(-3.72%)
Sep 12, 2023	58.81	61.46	57.98	60.05	1,257,826	+1.54(+2.63%)
Sep 11, 2023	60.26	61.77	58.21	58.52	1,044,092	-0.41(-0.69%)
Sep 08, 2023	57.78	59.52	55.34	58.92	973,752	+1.57(+2.73%)
Sep 07, 2023	58.75	60.37	56.75	57.36	1,210,240	-2.44(-4.08%)
Sep 06, 2023	63.94	65.43	58.88	59.80	1,499,298	-4.63(-7.18%)
Sep 05, 2023	67.78	68.57	64.43	64.43	1,136,457	-4.64(-6.72%)
Sep 01, 2023	66.27	69.88	66.10	69.07	1,167,450	+4.71(+7.31%)
Aug 31, 2023	63.75	65.65	62.97	64.36	856,450	+0.72(+1.13%)
Aug 30, 2023	64.82	65.59	62.92	63.64	724,607	-1.52(-2.33%)
Aug 29, 2023	63.48	66.29	61.63	65.16	992,223	+1.76(+2.78%)
Aug 28, 2023	61.84	64.78	61.52	63.40	720,759	+2.77(+4.57%)
Aug 25, 2023	62.82	64.41	58.22	60.63	1,349,008	-1.46(-2.35%)
Aug 24, 2023	60.89	64.67	60.30	62.09	1,062,215	+0.82(+1.33%)
Aug 23, 2023	58.71	61.77	57.44	61.27	1,108,679	+2.28(+3.86%)
Aug 22, 2023	63.92	65.48	58.72	58.99	1,142,226	-5.41(-8.40%)
Aug 21, 2023	66.13	67.14	62.42	64.40	822,825	-1.66(-2.52%)
Aug 18, 2023	64.10	67.42	63.29	66.06	814,950	-0.15(-0.22%)
Aug 17, 2023	67.50	68.28	65.21	66.21	967,123	-0.04(-0.06%)
Aug 16, 2023	67.79	69.46	65.83	66.25	845,258	-2.22(-3.24%)
Aug 15, 2023	72.41	73.21	67.77	68.47	1,845,322	-7.78(-10.20%)
Aug 14, 2023	78.72	78.85	75.16	76.25	1,121,789	-4.52(-5.60%)
Aug 11, 2023	78.69	81.56	78.15	80.77	850,880	+0.41(+0.51%)
Aug 10, 2023	82.18	84.47	78.99	80.36	1,367,410	-0.23(-0.29%)
Aug 09, 2023	83.04	83.23	79.36	80.59	1,063,741	-3.85(-4.56%)
Aug 08, 2023	81.54	84.79	75.96	84.44	2,232,196	-3.25(-3.70%)
Aug 07, 2023	85.67	87.98	84.56	87.69	914,805	+2.52(+2.96%)
Aug 04, 2023	83.22	87.50	82.66	85.17	1,496,824	+1.01(+1.20%)
Aug 03, 2023	80.71	85.21	78.97	84.16	1,268,863	+2.09(+2.55%)
Aug 02, 2023	79.59	82.32	77.80	82.07	1,536,191	-1.27(-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.

Regional Banks Bull 3X Direxion (NY: DPST )

Historical Prices

Sections

Services

Follow Us

Broken Bow, NE (68822)

Today

Tonight

Regional Banks Bull 3X Direxion (NY: DPST )

Historical Prices

Sections

Services

Follow Us