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 (%)
Nov 30, 2021 395.08 401.33 375.42 382.32 206,518 -33.37(-8.03%)
Nov 29, 2021 433.18 435.99 404.30 415.69 137,189 +3.29(+0.80%)
Nov 26, 2021 436.47 439.20 389.06 412.40 244,260 -71.72(-14.81%)
Nov 24, 2021 481.71 493.75 476.50 484.12 76,855 -3.85(-0.79%)
Nov 23, 2021 478.91 489.57 469.76 487.97 81,483 +20.38(+4.36%)
Nov 22, 2021 466.31 489.57 464.71 467.60 115,980 +16.20(+3.59%)
Nov 19, 2021 442.81 456.12 428.37 451.39 80,973 -9.87(-2.14%)
Nov 18, 2021 465.59 464.55 458.69 461.26 48,768 -4.25(-0.91%)
Nov 17, 2021 471.85 474.09 451.39 465.51 101,340 -11.63(-2.44%)
Nov 16, 2021 475.30 485.44 465.67 477.14 53,764 -0.64(-0.13%)
Nov 15, 2021 476.10 483.72 472.50 477.78 45,590 +6.42(+1.36%)
Nov 12, 2021 479.23 482.03 458.85 471.37 68,565 -6.42(-1.34%)
Nov 11, 2021 474.01 485.08 466.47 477.78 59,850 +10.83(+2.32%)
Nov 10, 2021 473.29 464.71 466.95 50,916 -2.49(-0.53%)
Nov 09, 2021 464.55 472.69 455.08 469.44 61,028 -4.41(-0.93%)
Nov 08, 2021 479.79 491.10 464.87 473.85 90,687 +1.12(+0.24%)
Nov 05, 2021 465.27 485.00 461.26 472.73 114,458 +14.84(+3.24%)
Nov 04, 2021 480.91 481.23 443.85 457.89 129,214 -23.75(-4.93%)
Nov 03, 2021 438.72 485.32 438.15 481.63 136,539 +36.90(+8.30%)
Nov 02, 2021 450.59 458.10 440.88 444.73 84,320 -6.74(-1.49%)
Nov 01, 2021 419.94 451.63 409.52 451.47 128,791 +41.95(+10.24%)
Oct 29, 2021 412.24 421.15 405.91 409.52 57,597 -3.69(-0.89%)
Oct 28, 2021 401.09 413.37 399.89 413.21 116,883 +20.62(+5.25%)
Oct 27, 2021 429.01 427.89 391.95 392.59 225,076 -45.32(-10.35%)
Oct 26, 2021 454.68 437.91 66,885 -11.79(-2.62%)
Oct 25, 2021 453.88 459.25 443.37 449.71 65,216 +3.88(+0.87%)
Oct 22, 2021 433.95 449.06 431.42 445.82 125,487 +14.42(+3.34%)
Oct 21, 2021 438.19 441.54 422.37 431.40 127,339 -7.89(-1.80%)
Oct 20, 2021 406.15 439.92 403.40 439.29 167,110 +31.96(+7.85%)
Oct 19, 2021 409.92 412.24 396.31 407.33 125,794 +1.07(+0.26%)
Oct 18, 2021 403.32 418.74 402.31 406.26 119,277 +2.20(+0.54%)
Oct 15, 2021 416.32 421.00 403.84 404.06 171,001 +0.59(+0.15%)
Oct 14, 2021 400.66 404.61 389.30 403.47 115,256 +15.93(+4.11%)
Oct 13, 2021 392.93 392.93 365.41 387.54 143,510 -6.58(-1.67%)
Oct 12, 2021 391.98 398.22 385.72 394.12 91,871 -1.12(-0.28%)
Oct 11, 2021 416.48 421.95 395.00 395.24 166,443 -14.62(-3.57%)
Oct 08, 2021 401.09 415.89 398.01 409.85 135,954 +6.50(+1.61%)
Oct 07, 2021 404.54 412.92 396.31 403.36 177,950 +10.35(+2.63%)
Oct 06, 2021 387.54 393.34 364.63 393.01 195,096 -4.72(-1.19%)
Oct 05, 2021 399.84 407.62 389.54 397.72 139,775 +6.46(+1.65%)
Oct 04, 2021 387.30 402.94 380.96 391.26 150,899 +3.64(+0.94%)
Oct 01, 2021 364.50 394.68 361.24 387.62 210,547 +27.24(+7.56%)
Sep 30, 2021 380.16 383.81 361.05 360.38 126,147 -15.10(-4.02%)
Sep 29, 2021 366.94 379.63 358.01 375.47 155,080 +11.86(+3.26%)
Sep 28, 2021 379.85 382.65 360.55 363.62 263,724 -9.14(-2.45%)
Sep 27, 2021 343.95 379.20 343.18 372.76 330,738 +38.62(+11.56%)
Sep 24, 2021 320.88 338.84 319.86 334.14 223,074 +10.14(+3.13%)
Sep 23, 2021 301.32 328.90 297.47 324.00 264,131 +33.00(+11.34%)
Sep 22, 2021 285.58 299.28 284.78 291.00 198,188 +13.76(+4.97%)
Sep 21, 2021 284.13 286.84 271.56 277.24 174,541 -1.38(-0.50%)
Sep 20, 2021 279.45 279.45 263.37 278.62 447,175 -22.52(-7.48%)
Sep 17, 2021 301.38 308.44 294.79 301.14 161,293 +2.08(+0.69%)
Sep 16, 2021 306.84 311.64 293.66 299.06 146,864 -3.23(-1.07%)
Sep 15, 2021 289.92 304.59 289.92 302.29 194,919 +13.87(+4.81%)
Sep 14, 2021 311.64 313.55 284.45 288.42 324,783 -20.02(-6.49%)
Sep 13, 2021 306.46 313.23 298.85 308.44 244,504 +10.13(+3.40%)
Sep 10, 2021 314.83 316.27 297.48 298.31 257,058 -10.77(-3.48%)
Sep 09, 2021 304.51 319.02 302.05 309.08 162,478 +3.90(+1.28%)
Sep 08, 2021 315.73 315.92 302.16 305.18 175,485 -12.51(-3.94%)
Sep 07, 2021 325.70 336.30 316.71 317.69 206,865 -3.72(-1.16%)
Sep 03, 2021 327.62 332.09 317.55 321.42 177,272 -3.10(-0.96%)
Sep 02, 2021 325.68 334.11 321.23 324.52 156,594 -0.74(-0.23%)
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.