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 30, 2021 296.57 309.00 285.70 288.85 158,265 -12.21(-4.06%)
Jul 29, 2021 302.33 308.84 293.53 301.06 151,016 +6.30(+2.14%)
Jul 28, 2021 289.66 302.80 276.61 294.76 207,997 +10.34(+3.64%)
Jul 27, 2021 282.25 290.11 272.87 284.42 126,235 -3.92(-1.36%)
Jul 26, 2021 278.65 296.59 278.65 288.34 131,310 +7.67(+2.73%)
Jul 23, 2021 283.27 289.61 273.01 280.66 187,208 +6.98(+2.55%)
Jul 22, 2021 292.25 292.25 269.83 273.68 232,354 -19.96(-6.80%)
Jul 21, 2021 285.89 300.40 284.47 293.64 222,619 +17.08(+6.18%)
Jul 20, 2021 254.34 293.14 253.67 276.56 323,586 +22.04(+8.66%)
Jul 19, 2021 262.03 269.13 247.74 254.52 326,871 -30.84(-10.81%)
Jul 16, 2021 318.20 319.83 282.97 285.36 224,370 -28.14(-8.98%)
Jul 15, 2021 294.50 317.05 290.43 313.51 164,969 +10.02(+3.30%)
Jul 14, 2021 308.44 322.82 293.53 303.49 278,184 -5.27(-1.71%)
Jul 13, 2021 326.64 326.64 303.79 308.76 326,601 -20.87(-6.33%)
Jul 12, 2021 317.23 330.81 306.74 329.63 193,011 +4.07(+1.25%)
Jul 09, 2021 306.04 326.68 303.96 325.56 298,756 +36.61(+12.67%)
Jul 08, 2021 284.47 299.61 276.67 288.94 275,979 -16.44(-5.38%)
Jul 07, 2021 300.45 315.63 298.21 305.39 236,824 -5.69(-1.83%)
Jul 06, 2021 335.16 335.16 303.60 311.08 304,160 -27.36(-8.08%)
Jul 02, 2021 349.18 351.13 335.10 338.44 183,539 -12.94(-3.68%)
Jul 01, 2021 347.51 354.04 343.23 351.38 160,017 +10.50(+3.08%)
Jun 30, 2021 334.30 346.84 334.30 340.88 154,344 +1.61(+0.48%)
Jun 29, 2021 353.19 362.07 334.73 339.27 229,547 -6.62(-1.91%)
Jun 28, 2021 371.23 371.23 339.92 345.88 284,875 -28.88(-7.71%)
Jun 25, 2021 367.57 381.87 361.29 374.76 190,194 +11.04(+3.04%)
Jun 24, 2021 354.59 365.97 344.29 363.72 203,984 +15.68(+4.50%)
Jun 23, 2021 351.67 356.56 346.99 348.04 119,631 +1.57(+0.45%)
Jun 22, 2021 348.39 352.18 330.81 346.48 130,132 -1.56(-0.45%)
Jun 21, 2021 321.37 348.40 316.99 348.04 247,214 +36.75(+11.81%)
Jun 18, 2021 336.12 339.28 309.68 311.29 363,229 -34.33(-9.93%)
Jun 17, 2021 411.29 414.16 343.28 345.62 519,429 -60.09(-14.81%)
Jun 16, 2021 384.60 411.64 369.56 405.70 242,191 +15.13(+3.87%)
Jun 15, 2021 375.64 398.26 368.99 390.57 179,959 +17.27(+4.63%)
Jun 14, 2021 393.44 399.41 365.21 373.30 240,975 -19.82(-5.04%)
Jun 11, 2021 394.77 403.92 387.59 393.12 134,175 +4.03(+1.04%)
Jun 10, 2021 427.45 431.83 388.74 389.09 240,142 -25.90(-6.24%)
Jun 09, 2021 428.50 428.50 411.79 414.99 236,346 -20.61(-4.73%)
Jun 08, 2021 430.11 438.49 414.16 435.60 131,920 -1.21(-0.28%)
Jun 07, 2021 436.83 441.93 430.37 436.81 66,910 +4.16(+0.96%)
Jun 04, 2021 434.93 434.93 417.38 432.65 135,494 -2.53(-0.58%)
Jun 03, 2021 428.00 444.16 425.31 435.19 82,671 +2.80(+0.65%)
Jun 02, 2021 449.20 449.76 431.48 432.38 98,946 -11.29(-2.55%)
Jun 01, 2021 440.35 448.94 437.26 443.68 109,336 +11.74(+2.72%)
May 28, 2021 435.20 435.20 414.06 431.94 135,228 -0.49(-0.11%)
May 27, 2021 424.51 434.95 422.13 432.43 136,295 +21.12(+5.14%)
May 26, 2021 398.65 413.52 392.15 411.31 110,463 +17.35(+4.40%)
May 25, 2021 425.93 439.65 392.64 393.96 210,192 -28.56(-6.76%)
May 24, 2021 436.05 436.05 416.87 422.52 170,708 -8.44(-1.96%)
May 21, 2021 420.23 440.22 419.58 430.97 235,107 +17.38(+4.20%)
May 20, 2021 415.77 419.70 396.83 413.59 121,007 -3.39(-0.81%)
May 19, 2021 406.05 416.98 385.60 416.98 185,442 -7.07(-1.67%)
May 18, 2021 444.55 452.39 422.86 424.05 85,804 -22.75(-5.09%)
May 17, 2021 438.06 446.94 426.94 446.80 72,671 +2.95(+0.66%)
May 14, 2021 432.07 445.91 422.13 443.85 121,229 +21.58(+5.11%)
May 13, 2021 383.93 428.15 380.02 422.27 186,217 +38.41(+10.00%)
May 12, 2021 429.56 436.64 379.79 383.86 160,738 -32.10(-7.72%)
May 11, 2021 405.50 436.54 405.50 415.96 128,496 -9.33(-2.19%)
May 10, 2021 445.84 458.76 425.30 425.30 149,170 -13.87(-3.16%)
May 07, 2021 417.35 440.46 405.37 439.17 183,382 +3.20(+0.73%)
May 06, 2021 430.98 437.18 413.33 435.97 158,442 +7.23(+1.69%)
May 05, 2021 428.50 436.37 409.78 428.74 117,835 +6.07(+1.44%)
May 04, 2021 397.02 423.06 386.49 422.67 174,106 +17.95(+4.44%)
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.