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 (%)
Sep 30, 2024 95.71 101.60 94.93 99.49 1,388,551 +3.28(+3.41%)
Sep 27, 2024 98.76 99.65 94.93 96.21 853,697 +0.36(+0.38%)
Sep 26, 2024 96.45 97.34 94.03 95.85 984,904 +2.89(+3.11%)
Sep 25, 2024 97.56 97.71 92.31 92.96 1,252,610 -4.41(-4.53%)
Sep 24, 2024 101.62 103.41 96.41 97.37 1,155,813 -4.06(-4.00%)
Sep 23, 2024 104.86 106.12 99.95 101.43 1,026,636 -2.67(-2.56%)
Sep 20, 2024 108.08 109.15 103.75 104.09 1,300,258 -6.62(-5.98%)
Sep 19, 2024 109.35 112.14 104.49 110.71 1,996,238 +8.36(+8.17%)
Sep 18, 2024 101.55 111.68 97.38 102.35 3,256,377 +1.53(+1.52%)
Sep 17, 2024 100.99 106.70 98.78 100.82 1,345,232 +2.67(+2.72%)
Sep 16, 2024 95.81 99.82 93.01 98.15 1,416,984 +3.47(+3.67%)
Sep 13, 2024 90.41 94.77 89.67 94.68 1,917,580 +6.88(+7.83%)
Sep 12, 2024 87.87 89.43 84.70 87.80 1,013,742 +1.03(+1.18%)
Sep 11, 2024 86.92 87.60 80.06 86.78 1,888,094 -3.11(-3.47%)
Sep 10, 2024 92.66 93.39 84.34 89.89 1,264,281 -2.67(-2.88%)
Sep 09, 2024 91.64 94.26 90.18 92.56 649,130 +2.31(+2.56%)
Sep 06, 2024 97.60 98.72 88.98 90.25 1,722,340 -5.58(-5.83%)
Sep 05, 2024 100.71 101.72 94.33 95.83 696,236 -2.61(-2.65%)
Sep 04, 2024 100.97 103.98 97.03 98.44 793,146 -3.59(-3.52%)
Sep 03, 2024 103.52 107.53 100.92 102.03 914,622 -4.27(-4.02%)
Aug 30, 2024 105.49 107.15 102.01 106.30 919,585 +2.08(+2.00%)
Aug 29, 2024 105.94 106.99 100.49 104.22 988,563 +1.05(+1.01%)
Aug 28, 2024 99.75 105.30 99.22 103.18 1,213,495 +2.28(+2.26%)
Aug 27, 2024 101.52 102.50 98.31 100.90 794,729 -2.61(-2.52%)
Aug 26, 2024 108.75 109.97 103.17 103.51 1,440,164 -2.65(-2.49%)
Aug 23, 2024 94.22 109.68 93.67 106.15 2,996,137 +14.02(+15.22%)
Aug 22, 2024 91.83 94.78 90.99 92.13 991,732 +0.54(+0.59%)
Aug 21, 2024 91.76 92.04 88.35 91.59 838,172 +1.52(+1.69%)
Aug 20, 2024 94.22 94.22 89.45 90.07 782,995 -5.06(-5.31%)
Aug 19, 2024 92.10 95.22 91.64 95.13 780,425 +2.94(+3.18%)
Aug 16, 2024 87.26 93.78 86.77 92.19 1,033,822 +4.32(+4.92%)
Aug 15, 2024 87.09 91.39 87.09 87.87 1,642,403 +5.66(+6.89%)
Aug 14, 2024 84.42 84.52 79.86 82.21 835,143 -0.96(-1.15%)
Aug 13, 2024 82.57 83.77 78.64 83.17 986,773 +3.07(+3.83%)
Aug 12, 2024 84.79 88.64 79.13 80.10 1,266,698 -2.45(-2.97%)
Aug 09, 2024 83.36 83.62 80.53 82.55 835,279 -1.13(-1.36%)
Aug 08, 2024 83.87 84.27 80.52 83.68 954,537 +4.00(+5.02%)
Aug 07, 2024 85.49 86.74 79.27 79.68 1,173,917 -1.55(-1.91%)
Aug 06, 2024 80.74 85.24 77.81 81.24 1,270,094 +0.50(+0.62%)
Aug 05, 2024 75.91 84.20 71.80 80.74 1,887,023 -7.04(-8.02%)
Aug 02, 2024 87.94 89.16 81.92 87.77 2,134,298 -9.78(-10.03%)
Aug 01, 2024 112.45 113.24 95.59 97.56 2,619,984 -15.13(-13.42%)
Jul 31, 2024 113.72 120.71 110.47 112.68 1,597,401 -1.59(-1.39%)
Jul 30, 2024 113.33 115.41 111.21 114.28 937,851 +2.79(+2.50%)
Jul 29, 2024 119.99 120.60 111.11 111.49 1,605,570 -7.17(-6.05%)
Jul 26, 2024 115.86 119.97 114.84 118.66 1,768,096 +5.83(+5.17%)
Jul 25, 2024 104.69 116.96 103.84 112.83 1,750,006 +7.74(+7.37%)
Jul 24, 2024 110.17 114.06 105.00 105.09 1,815,741 -6.19(-5.56%)
Jul 23, 2024 103.67 113.64 102.80 111.28 1,849,852 +5.08(+4.79%)
Jul 22, 2024 100.21 107.42 96.28 106.19 2,149,405 +5.12(+5.06%)
Jul 19, 2024 99.48 105.32 97.94 101.08 1,574,468 +1.53(+1.54%)
Jul 18, 2024 102.62 110.50 97.87 99.55 3,360,209 -5.76(-5.47%)
Jul 17, 2024 96.79 107.50 96.68 105.31 3,508,291 +3.42(+3.36%)
Jul 16, 2024 91.69 102.01 90.66 101.89 3,728,483 +12.32(+13.76%)
Jul 15, 2024 85.78 92.08 85.78 89.56 2,913,697 +7.35(+8.95%)
Jul 12, 2024 83.45 84.62 80.89 82.21 1,807,780 +0.50(+0.61%)
Jul 11, 2024 76.47 82.42 75.67 81.71 3,338,255 +9.17(+12.63%)
Jul 10, 2024 68.40 72.75 68.04 72.55 1,591,542 +4.38(+6.42%)
Jul 09, 2024 65.17 68.53 63.74 68.17 1,221,681 +3.13(+4.82%)
Jul 08, 2024 66.19 67.61 64.44 65.03 1,067,439 +0.27(+0.41%)
Jul 05, 2024 67.82 67.82 64.14 64.77 1,329,337 -3.15(-4.64%)
Jul 03, 2024 71.48 71.48 67.70 67.92 882,559 -3.47(-4.86%)
Jul 02, 2024 67.81 71.75 67.81 71.39 943,914 +2.47(+3.58%)
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.