Skip to main content

Regional Banks Bull 3X Direxion (NY: DPST )

70.33 +2.71 (+4.01%)
Official Closing Price Updated: 8:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 69.04 71.10 68.61 70.33 1,043,444 +2.71(+4.01%)
Feb 26, 2024 68.99 71.00 66.30 67.62 1,026,828 -2.33(-3.33%)
Feb 23, 2024 70.44 71.88 68.09 69.95 974,140 -0.38(-0.54%)
Feb 22, 2024 70.90 72.53 68.90 70.33 1,257,020 -0.23(-0.33%)
Feb 21, 2024 70.50 71.29 68.66 70.56 761,746 -1.28(-1.78%)
Feb 20, 2024 71.00 73.57 70.35 71.84 767,269 -1.66(-2.26%)
Feb 16, 2024 72.89 75.59 71.15 73.50 1,295,356 -2.41(-3.17%)
Feb 15, 2024 70.75 77.36 70.75 75.91 1,876,738 +6.36(+9.14%)
Feb 14, 2024 68.00 69.77 65.85 69.55 1,537,602 +3.70(+5.62%)
Feb 13, 2024 67.88 69.10 62.40 65.85 2,893,500 -9.44(-12.54%)
Feb 12, 2024 70.55 77.65 70.55 75.29 1,651,570 +4.42(+6.24%)
Feb 09, 2024 67.68 71.35 65.00 70.87 1,440,854 +3.55(+5.27%)
Feb 08, 2024 65.41 67.75 64.55 67.32 1,027,614 +0.87(+1.31%)
Feb 07, 2024 67.91 68.12 61.53 66.45 2,683,772 -0.59(-0.88%)
Feb 06, 2024 69.21 71.86 65.53 67.04 2,257,409 -2.55(-3.66%)
Feb 05, 2024 71.47 71.71 68.00 69.59 1,862,857 -3.82(-5.20%)
Feb 02, 2024 67.93 74.77 67.24 73.41 2,016,117 +0.81(+1.12%)
Feb 01, 2024 81.25 81.48 64.90 72.60 5,663,281 -7.50(-9.36%)
Jan 31, 2024 84.62 90.22 79.56 80.10 3,886,816 -16.95(-17.47%)
Jan 30, 2024 97.37 99.31 96.60 97.05 814,076 -1.58(-1.60%)
Jan 29, 2024 93.88 98.63 93.20 98.63 839,834 +4.73(+5.04%)
Jan 26, 2024 93.01 96.88 92.01 93.90 869,948 +1.25(+1.35%)
Jan 25, 2024 96.40 97.25 89.18 92.65 1,237,575 -1.99(-2.10%)
Jan 24, 2024 92.56 97.16 91.79 94.64 1,359,087 +3.48(+3.82%)
Jan 23, 2024 95.00 96.16 89.94 91.16 1,054,902 -3.16(-3.35%)
Jan 22, 2024 89.94 94.44 89.35 94.32 1,317,655 +6.05(+6.85%)
Jan 19, 2024 82.17 88.37 80.63 88.27 1,507,699 +6.26(+7.63%)
Jan 18, 2024 81.54 82.99 78.93 82.01 922,359 +2.04(+2.55%)
Jan 17, 2024 77.72 81.65 75.80 79.97 939,863 -1.05(-1.30%)
Jan 16, 2024 81.30 83.84 79.60 81.02 1,039,452 -4.42(-5.17%)
Jan 12, 2024 90.54 91.93 83.11 85.44 1,767,075 -3.56(-4.00%)
Jan 11, 2024 90.38 90.75 84.80 89.00 1,655,981 -3.68(-3.97%)
Jan 10, 2024 91.59 92.94 89.07 92.68 952,180 +0.54(+0.59%)
Jan 09, 2024 91.50 93.40 90.27 92.14 933,033 -3.31(-3.47%)
Jan 08, 2024 92.06 95.60 90.39 95.45 1,142,753 +2.52(+2.71%)
Jan 05, 2024 88.25 95.80 87.50 92.93 1,452,061 +3.27(+3.65%)
Jan 04, 2024 87.94 92.44 87.37 89.66 953,618 +1.64(+1.86%)
Jan 03, 2024 95.00 95.00 88.02 88.02 1,769,822 -10.38(-10.55%)
Jan 02, 2024 94.40 101.70 93.81 98.40 1,629,456 +1.17(+1.20%)
Dec 29, 2023 101.22 101.49 97.12 97.23 1,306,152 -4.85(-4.75%)
Dec 28, 2023 100.10 102.46 100.00 102.08 830,272 +0.20(+0.20%)
Dec 27, 2023 102.58 103.13 99.84 101.88 1,157,051 -0.39(-0.38%)
Dec 26, 2023 98.09 103.18 97.06 102.27 1,080,385 +4.77(+4.89%)
Dec 22, 2023 98.05 100.69 95.99 97.50 1,229,618 +1.81(+1.89%)
Dec 21, 2023 96.00 97.59 92.65 95.69 1,377,210 +2.87(+3.10%)
Dec 20, 2023 99.02 102.36 92.80 92.82 1,962,278 -7.20(-7.19%)
Dec 19, 2023 96.55 101.00 94.55 100.01 1,750,355 +4.31(+4.50%)
Dec 18, 2023 99.77 101.06 95.47 95.70 1,918,032 -3.09(-3.12%)
Dec 15, 2023 104.01 104.98 96.94 98.79 2,831,968 -5.18(-4.98%)
Dec 14, 2023 100.00 107.35 98.71 103.96 4,307,656 +13.10(+14.41%)
Dec 13, 2023 77.35 90.97 76.27 90.87 3,294,273 +13.61(+17.61%)
Dec 12, 2023 78.62 79.20 76.80 77.26 1,319,231 -1.95(-2.46%)
Dec 11, 2023 78.66 80.31 77.68 79.21 980,652 -0.38(-0.48%)
Dec 08, 2023 77.64 81.39 75.46 79.59 1,833,326 +2.32(+3.00%)
Dec 07, 2023 74.02 77.29 73.10 77.27 1,283,892 +4.15(+5.68%)
Dec 06, 2023 74.94 80.12 72.66 73.12 2,105,968 +0.26(+0.36%)
Dec 05, 2023 74.65 75.09 72.18 72.86 1,331,020 -2.90(-3.82%)
Dec 04, 2023 70.16 76.38 69.68 75.76 2,078,723 +3.09(+4.25%)
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.