Skip to main content

Regional Banks Bull 3X Direxion (NY: DPST )

77.94 -0.49 (-0.62%)
Streaming Delayed Price Updated: 9:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 71.68 78.48 71.68 78.43 1,262,568 +7.81(+11.06%)
Mar 26, 2024 73.06 74.26 70.54 70.62 762,267 -1.47(-2.04%)
Mar 25, 2024 72.14 74.58 71.66 72.09 744,295 +0.23(+0.32%)
Mar 22, 2024 76.98 78.15 71.39 71.86 897,606 -4.96(-6.46%)
Mar 21, 2024 75.00 79.04 75.00 76.82 1,246,855 +3.30(+4.49%)
Mar 20, 2024 66.50 75.39 65.80 73.52 1,745,673 +6.25(+9.29%)
Mar 19, 2024 65.96 68.59 65.79 67.27 719,938 +0.55(+0.82%)
Mar 18, 2024 68.32 68.32 65.98 66.72 980,974 -1.26(-1.85%)
Mar 15, 2024 65.58 69.92 65.58 67.98 1,015,269 +1.05(+1.57%)
Mar 14, 2024 71.65 72.33 65.45 66.93 1,899,128 -5.57(-7.69%)
Mar 13, 2024 72.53 75.33 71.39 72.51 607,412 +0.04(+0.05%)
Mar 12, 2024 74.41 75.13 71.22 72.47 1,029,158 -1.93(-2.60%)
Mar 11, 2024 75.20 76.61 73.63 74.40 551,502 -1.35(-1.78%)
Mar 08, 2024 78.83 79.90 75.58 75.75 1,171,396 -0.04(-0.05%)
Mar 07, 2024 78.31 80.13 75.05 75.79 1,587,914 +0.30(+0.39%)
Mar 06, 2024 74.37 79.34 68.68 75.49 3,878,601 -0.11(-0.14%)
Mar 05, 2024 66.94 76.61 66.69 75.60 2,387,781 +7.92(+11.71%)
Mar 04, 2024 68.79 71.62 67.24 67.68 1,507,549 +0.04(+0.06%)
Mar 01, 2024 67.11 68.24 63.21 67.64 2,066,236 -2.37(-3.39%)
Feb 29, 2024 70.34 73.26 68.60 70.01 1,566,956 +2.72(+4.04%)
Feb 28, 2024 68.11 69.69 67.11 67.29 782,344 -2.46(-3.53%)
Feb 27, 2024 68.47 70.51 68.04 69.75 1,052,134 +2.69(+4.01%)
Feb 26, 2024 68.42 70.42 65.75 67.06 1,035,380 -2.31(-3.33%)
Feb 23, 2024 69.86 71.29 67.53 69.37 982,253 -0.38(-0.54%)
Feb 22, 2024 70.31 71.93 68.33 69.75 1,267,489 -0.23(-0.33%)
Feb 21, 2024 69.92 70.70 68.09 69.98 768,090 -1.27(-1.78%)
Feb 20, 2024 70.41 72.96 69.77 71.25 773,659 -1.65(-2.26%)
Feb 16, 2024 72.29 74.96 70.56 72.89 1,306,144 -2.39(-3.17%)
Feb 15, 2024 70.17 76.72 70.17 75.28 1,892,368 +6.31(+9.14%)
Feb 14, 2024 67.44 69.19 65.31 68.98 1,550,408 +3.67(+5.62%)
Feb 13, 2024 67.32 68.53 61.88 65.31 2,917,599 -9.36(-12.54%)
Feb 12, 2024 69.97 77.01 69.97 74.67 1,665,325 +4.38(+6.24%)
Feb 09, 2024 67.12 70.76 64.46 70.28 1,452,854 +3.52(+5.27%)
Feb 08, 2024 64.87 67.19 64.02 66.76 1,036,172 +0.86(+1.31%)
Feb 07, 2024 67.35 67.56 61.03 65.90 2,706,132 -0.59(-0.88%)
Feb 06, 2024 68.64 71.27 64.99 66.49 2,276,210 -2.53(-3.66%)
Feb 05, 2024 70.88 71.12 67.44 69.02 1,878,372 -3.79(-5.20%)
Feb 02, 2024 67.37 74.15 66.68 72.80 2,032,908 +0.80(+1.12%)
Feb 01, 2024 80.58 80.81 64.36 72.00 5,710,448 -7.44(-9.36%)
Jan 31, 2024 83.92 89.47 78.90 79.44 3,919,187 -16.81(-17.47%)
Jan 30, 2024 96.57 98.49 95.80 96.25 820,856 -1.57(-1.60%)
Jan 29, 2024 93.10 97.82 92.43 97.82 846,828 +4.69(+5.04%)
Jan 26, 2024 92.24 96.08 91.25 93.12 877,193 +1.24(+1.35%)
Jan 25, 2024 95.60 96.45 88.44 91.88 1,247,882 -1.97(-2.10%)
Jan 24, 2024 91.80 96.36 91.03 93.86 1,370,406 +3.45(+3.82%)
Jan 23, 2024 94.22 95.37 89.20 90.41 1,063,687 -3.13(-3.35%)
Jan 22, 2024 89.20 93.66 88.61 93.54 1,328,629 +6.00(+6.85%)
Jan 19, 2024 81.49 87.64 79.96 87.54 1,520,256 +6.21(+7.63%)
Jan 18, 2024 80.87 82.30 78.28 81.33 930,041 +2.02(+2.55%)
Jan 17, 2024 77.08 80.98 75.17 79.31 947,690 -1.04(-1.30%)
Jan 16, 2024 80.63 83.15 78.94 80.35 1,048,109 -4.38(-5.17%)
Jan 12, 2024 89.79 91.17 82.42 84.73 1,781,792 -3.53(-4.00%)
Jan 11, 2024 89.63 90.00 84.10 88.26 1,669,773 -3.65(-3.97%)
Jan 10, 2024 90.83 92.17 88.33 91.91 960,110 +0.54(+0.59%)
Jan 09, 2024 90.74 92.63 89.52 91.38 940,803 -3.28(-3.47%)
Jan 08, 2024 91.30 94.81 89.64 94.66 1,152,270 +2.50(+2.71%)
Jan 05, 2024 87.52 95.01 86.78 92.16 1,464,154 +3.24(+3.65%)
Jan 04, 2024 87.21 91.68 86.65 88.92 961,560 +1.63(+1.86%)
Jan 03, 2024 94.22 94.22 87.29 87.29 1,784,562 -10.29(-10.55%)
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.