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 (%)
Apr 29, 2022 272.69 278.09 247.60 250.09 64,046 -25.42(-9.23%)
Apr 28, 2022 274.52 278.50 260.79 275.51 69,104 +10.97(+4.15%)
Apr 27, 2022 265.13 272.61 259.64 264.55 59,842 -0.33(-0.13%)
Apr 26, 2022 278.17 287.06 263.88 264.88 90,552 -26.92(-9.23%)
Apr 25, 2022 284.07 293.46 266.75 291.80 130,391 +0.91(+0.31%)
Apr 22, 2022 309.83 310.66 290.55 290.88 64,550 -19.94(-6.42%)
Apr 21, 2022 337.66 344.47 305.67 310.82 88,018 -18.78(-5.70%)
Apr 20, 2022 329.85 341.07 328.77 329.60 98,276 +5.23(+1.61%)
Apr 19, 2022 300.77 326.44 300.77 324.37 142,543 +31.41(+10.72%)
Apr 18, 2022 287.14 296.70 285.98 292.96 59,911 +2.49(+0.86%)
Apr 14, 2022 302.35 307.75 287.31 290.47 68,204 -11.13(-3.69%)
Apr 13, 2022 282.91 302.76 278.67 301.60 76,836 +12.30(+4.25%)
Apr 12, 2022 296.78 310.49 284.82 289.31 127,756 -8.89(-2.98%)
Apr 11, 2022 293.21 314.06 293.21 298.19 105,053 +3.24(+1.10%)
Apr 08, 2022 301.02 306.25 290.38 294.95 107,262 -1.16(-0.39%)
Apr 07, 2022 310.74 312.40 287.89 296.12 145,959 -12.38(-4.01%)
Apr 06, 2022 318.72 320.63 306.84 308.50 131,837 -14.79(-4.57%)
Apr 05, 2022 332.34 341.32 321.04 323.29 109,361 -12.96(-3.85%)
Apr 04, 2022 340.74 342.98 321.29 336.25 98,104 -6.23(-1.82%)
Apr 01, 2022 365.16 368.24 337.33 342.48 109,454 -10.30(-2.92%)
Mar 31, 2022 369.98 381.37 352.70 352.78 102,725 -20.44(-5.48%)
Mar 30, 2022 410.44 410.61 362.25 373.22 166,252 -37.06(-9.03%)
Mar 29, 2022 403.63 416.43 395.57 410.28 110,113 +20.94(+5.38%)
Mar 28, 2022 394.91 395.82 372.97 389.34 96,350 -11.47(-2.86%)
Mar 25, 2022 382.19 402.14 379.45 400.81 83,437 +22.02(+5.81%)
Mar 24, 2022 381.12 384.52 365.16 378.79 76,818 +9.47(+2.56%)
Mar 23, 2022 401.31 404.38 367.66 369.32 153,770 -42.62(-10.35%)
Mar 22, 2022 407.12 423.32 405.21 411.94 89,651 +26.25(+6.81%)
Mar 21, 2022 400.52 410.88 374.92 385.69 86,246 -6.11(-1.56%)
Mar 18, 2022 392.37 397.26 364.81 391.80 140,433 -2.53(-0.64%)
Mar 17, 2022 391.31 397.83 375.90 394.33 100,418 -13.45(-3.30%)
Mar 16, 2022 387.56 412.34 383.25 407.78 151,814 +35.63(+9.57%)
Mar 15, 2022 377.70 387.07 356.25 372.15 89,561 +2.04(+0.55%)
Mar 14, 2022 379.98 394.57 364.10 370.11 125,733 +5.79(+1.59%)
Mar 11, 2022 372.40 388.21 362.70 364.33 85,765 +0.41(+0.11%)
Mar 10, 2022 348.59 363.92 80,741 +1.22(+0.34%)
Mar 09, 2022 358.86 372.31 356.50 362.70 137,670 +34.57(+10.53%)
Mar 08, 2022 332.29 355.60 317.69 328.13 168,822 +6.77(+2.11%)
Mar 07, 2022 360.25 368.16 319.98 321.36 139,251 -46.31(-12.59%)
Mar 04, 2022 391.39 392.12 352.42 367.67 241,893 -48.91(-11.74%)
Mar 03, 2022 428.00 432.79 404.84 416.58 71,815 -8.23(-1.94%)
Mar 02, 2022 390.82 433.20 386.42 424.82 153,008 +48.99(+13.04%)
Mar 01, 2022 436.47 439.65 362.86 375.82 255,599 -73.70(-16.39%)
Feb 28, 2022 417.40 449.93 415.78 449.52 73,785 +8.48(+1.92%)
Feb 25, 2022 397.83 443.89 413.40 441.04 103,313 +53.89(+13.92%)
Feb 24, 2022 366.45 391.64 345.33 387.15 153,950 -22.83(-5.57%)
Feb 23, 2022 440.22 451.07 404.76 409.98 60,014 -22.26(-5.15%)
Feb 22, 2022 435.50 447.40 422.45 432.24 55,929 -6.85(-1.56%)
Feb 18, 2022 439.08 0 +1.96(+0.45%)
Feb 17, 2022 466.31 468.02 434.52 437.13 61,741 -44.59(-9.26%)
Feb 16, 2022 466.96 488.88 464.68 481.72 45,660 +3.59(+0.75%)
Feb 15, 2022 460.61 479.93 456.18 478.13 67,777 +35.38(+7.99%)
Feb 14, 2022 459.38 471.20 431.11 442.75 78,716 -11.41(-2.51%)
Feb 11, 2022 455.22 486.69 444.55 454.16 107,770 -11.58(-2.49%)
Feb 10, 2022 468.43 491.67 456.61 465.74 113,410 -2.93(-0.63%)
Feb 09, 2022 485.88 489.14 463.95 468.68 89,459 -14.02(-2.90%)
Feb 08, 2022 460.03 484.51 459.38 482.70 111,897 +35.14(+7.85%)
Feb 07, 2022 444.63 454.82 434.52 447.56 59,382 +6.11(+1.38%)
Feb 04, 2022 426.37 450.40 418.97 441.45 94,958 +23.48(+5.62%)
Feb 03, 2022 426.12 414.38 417.97 64,235 -6.77(-1.59%)
Feb 02, 2022 428.40 430.03 410.06 424.73 52,827 -4.08(-0.95%)
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.