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 (%)
Jul 31, 2019 507.83 510.36 494.39 497.24 1,745 -6.27(-1.25%)
Jul 30, 2019 475.14 503.51 473.71 503.51 942 +16.66(+3.42%)
Jul 29, 2019 501.72 506.15 485.90 486.85 1,082 -17.03(-3.38%)
Jul 26, 2019 480.52 504.93 479.36 503.88 2,114 +25.36(+5.30%)
Jul 25, 2019 490.22 497.49 475.36 478.52 3,093 -10.02(-2.05%)
Jul 24, 2019 463.86 492.65 462.91 488.54 3,466 +32.49(+7.12%)
Jul 23, 2019 443.30 456.06 443.30 456.05 1,172 +14.44(+3.27%)
Jul 22, 2019 441.82 448.20 435.60 441.61 1,306 -11.07(-2.45%)
Jul 19, 2019 442.56 458.01 442.56 452.68 1,896 +11.49(+2.61%)
Jul 18, 2019 430.01 449.42 428.54 441.19 3,036 +10.55(+2.45%)
Jul 17, 2019 432.33 435.50 424.85 430.64 1,418 -10.80(-2.45%)
Jul 16, 2019 434.02 445.41 432.33 441.45 1,028 +0.15(+0.03%)
Jul 15, 2019 473.67 473.67 438.70 441.30 3,243 -27.94(-5.95%)
Jul 12, 2019 461.65 471.35 456.90 469.24 1,166 +13.66(+3.00%)
Jul 11, 2019 446.67 456.38 441.40 455.58 1,314 +10.49(+2.36%)
Jul 10, 2019 461.12 461.12 443.50 445.09 1,761 -17.40(-3.76%)
Jul 09, 2019 446.78 462.49 445.83 462.49 654 +8.44(+1.86%)
Jul 08, 2019 464.60 466.87 450.70 454.06 2,891 -20.35(-4.29%)
Jul 05, 2019 464.92 480.00 464.92 474.41 2,162 +16.77(+3.66%)
Jul 03, 2019 450.44 458.69 446.71 457.64 929 +12.23(+2.75%)
Jul 02, 2019 462.28 464.07 438.03 445.41 857 -20.77(-4.46%)
Jul 01, 2019 470.82 481.37 458.38 466.18 2,484 +6.54(+1.42%)
Jun 28, 2019 457.43 466.71 442.25 459.64 4,855 +20.88(+4.76%)
Jun 27, 2019 437.50 439.29 428.75 438.76 6,636 +19.30(+4.60%)
Jun 26, 2019 419.21 429.70 419.21 419.47 2,566 +5.91(+1.43%)
Jun 25, 2019 415.46 417.25 398.59 413.56 6,977 +40.60(+10.88%)
Jun 24, 2019 381.29 390.03 372.21 372.97 2,683 -10.03(-2.62%)
Jun 21, 2019 384.42 392.84 382.15 383.00 2,335 -1.51(-0.39%)
Jun 20, 2019 392.75 392.75 364.64 384.51 5,004 +0.66(+0.17%)
Jun 19, 2019 393.22 406.94 382.73 383.85 2,812 -7.67(-1.96%)
Jun 18, 2019 367.29 395.58 367.29 391.51 4,330 +19.50(+5.24%)
Jun 17, 2019 387.07 390.85 370.41 372.02 1,775 -16.37(-4.22%)
Jun 14, 2019 383.66 390.95 373.06 388.39 1,986 +3.69(+0.96%)
Jun 13, 2019 384.32 390.76 382.41 384.70 845 +3.69(+0.97%)
Jun 12, 2019 383.75 389.43 379.31 381.01 3,067 -6.81(-1.76%)
Jun 11, 2019 389.72 398.23 382.90 387.82 6,170 +5.20(+1.36%)
Jun 10, 2019 383.66 395.68 382.43 382.62 4,571 +10.13(+2.72%)
Jun 07, 2019 372.21 377.83 369.46 372.49 2,567 -8.04(-2.11%)
Jun 06, 2019 382.62 385.84 369.09 380.54 1,964 -3.31(-0.86%)
Jun 05, 2019 391.23 393.03 370.93 383.85 6,721 -5.49(-1.41%)
Jun 04, 2019 372.11 390.66 368.35 389.34 10,309 +36.34(+10.29%)
Jun 03, 2019 338.42 359.72 335.21 353.00 4,081 +12.30(+3.61%)
May 31, 2019 346.75 350.06 337.95 340.69 3,592 -21.96(-6.05%)
May 30, 2019 386.50 389.77 354.26 362.65 2,255 -21.10(-5.50%)
May 29, 2019 370.13 384.80 361.23 383.75 1,451 +7.95(+2.12%)
May 28, 2019 390.29 392.18 375.81 375.81 1,730 -16.85(-4.29%)
May 24, 2019 384.23 395.21 378.74 392.65 5,642 +15.71(+4.17%)
May 23, 2019 391.42 394.35 368.23 376.94 4,873 -27.45(-6.79%)
May 22, 2019 407.41 416.59 404.20 404.39 2,576 -16.00(-3.81%)
May 21, 2019 417.35 424.35 417.35 420.39 1,683 +9.09(+2.21%)
May 20, 2019 400.32 415.88 400.32 411.29 1,442 +5.20(+1.28%)
May 17, 2019 406.94 423.12 405.90 406.09 1,711 -10.41(-2.50%)
May 16, 2019 410.44 423.07 410.44 416.50 12,941 +13.44(+3.33%)
May 15, 2019 408.08 408.08 387.07 403.06 15,794 -17.41(-4.14%)
May 14, 2019 408.36 426.81 403.91 420.47 2,617 +18.93(+4.71%)
May 13, 2019 428.33 432.97 397.21 401.55 3,253 -55.84(-12.21%)
May 10, 2019 449.34 460.03 433.25 457.38 1,627 +3.69(+0.81%)
May 09, 2019 442.43 455.87 431.96 453.69 3,958 -1.23(-0.27%)
May 08, 2019 460.88 471.67 454.92 454.92 1,365 -13.44(-2.87%)
May 07, 2019 478.30 483.03 461.54 468.36 2,063 -27.54(-5.55%)
May 06, 2019 464.86 500.82 458.90 495.90 3,019 -3.69(-0.74%)
May 03, 2019 481.80 500.25 481.80 499.59 3,634 +21.58(+4.51%)
May 02, 2019 456.63 481.88 456.63 478.01 18,332 +16.47(+3.57%)
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.