Regional Banks Bull 3X Direxion (NY: DPST )

50.26 USD -3.20 (-5.99%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 52.59 54.58 50.06 50.26 1,272,949 -3.20(-5.99%)
Jan 20, 2022 58.22 60.35 53.08 53.46 1,075,580 -4.72(-8.11%)
Jan 19, 2022 64.48 64.61 58.02 58.18 1,154,694 -5.17(-8.16%)
Jan 18, 2022 67.21 67.67 62.84 63.35 750,949 -4.32(-6.38%)
Jan 14, 2022 67.67 0 +1.80(+2.73%)
Jan 13, 2022 65.39 67.44 65.10 65.87 845,765 +1.17(+1.81%)
Jan 12, 2022 64.70 66.16 63.10 64.70 711,045 +0.57(+0.89%)
Jan 11, 2022 64.24 64.33 60.90 64.13 698,264 +0.66(+1.04%)
Jan 10, 2022 64.89 65.54 61.00 63.47 1,124,164 -0.42(-0.66%)
Jan 07, 2022 62.44 64.25 61.04 63.89 1,053,982 +1.82(+2.93%)
Jan 06, 2022 58.05 62.52 57.42 62.07 1,122,152 +6.27(+11.24%)
Jan 05, 2022 57.66 59.14 55.58 55.80 1,057,326 -1.01(-1.78%)
Jan 04, 2022 54.10 58.31 54.01 56.81 1,436,200 +4.45(+8.50%)
Jan 03, 2022 51.13 54.00 51.00 52.36 912,140 +2.66(+5.35%)
Dec 31, 2021 49.23 50.34 48.82 49.70 340,097 +0.05(+0.10%)
Dec 30, 2021 50.76 52.07 49.51 49.65 471,503 -0.68(-1.35%)
Dec 29, 2021 50.25 50.76 49.38 50.33 379,157 +0.20(+0.40%)
Dec 28, 2021 49.46 51.04 49.09 50.13 423,357 +0.14(+0.28%)
Dec 27, 2021 48.17 49.99 47.11 49.99 340,226 +2.11(+4.41%)
Dec 23, 2021 47.62 48.95 47.27 47.88 512,438 +1.19(+2.55%)
Dec 22, 2021 45.27 46.73 44.60 46.69 475,419 +1.02(+2.23%)
Dec 21, 2021 43.50 45.84 43.21 45.67 702,023 +3.79(+9.05%)
Dec 20, 2021 42.44 42.78 39.20 41.88 977,915 -2.35(-5.31%)
Dec 17, 2021 46.91 47.16 42.67 44.23 1,167,554 -3.50(-7.33%)
Dec 16, 2021 48.90 50.87 47.08 47.73 805,530 +0.47(+0.99%)
Dec 15, 2021 47.11 48.52 45.15 47.26 827,281 +0.98(+2.12%)
Dec 14, 2021 44.87 48.13 44.87 46.28 548,870 +1.30(+2.89%)
Dec 13, 2021 47.86 48.05 44.73 44.98 816,389 -3.64(-7.49%)
Dec 10, 2021 49.21 49.71 46.46 48.62 541,286 +0.32(+0.66%)
Dec 09, 2021 48.81 49.88 48.23 48.30 496,882 -1.70(-3.40%)
Dec 08, 2021 50.63 51.30 49.30 50.00 554,521 -0.26(-0.52%)
Dec 07, 2021 51.40 52.09 49.32 50.26 669,231 +0.33(+0.66%)
Dec 06, 2021 48.40 51.51 47.70 49.93 1,039,656 +3.54(+7.63%)
Dec 03, 2021 50.95 51.20 45.10 46.39 1,127,517 -4.11(-8.14%)
Dec 02, 2021 46.83 51.29 46.19 50.50 795,008 +4.71(+10.29%)
Dec 01, 2021 50.50 52.85 45.79 45.79 1,126,480 -1.87(-3.92%)
Nov 30, 2021 49.25 50.03 46.80 47.66 1,656,662 -4.16(-8.03%)
Nov 29, 2021 54.00 54.35 50.40 51.82 1,100,488 +0.41(+0.80%)
Nov 26, 2021 54.41 54.75 48.50 51.41 1,959,428 -8.94(-14.81%)
Nov 24, 2021 60.05 61.55 59.40 60.35 616,528 -0.48(-0.79%)
Nov 23, 2021 59.70 61.03 58.56 60.83 653,650 +2.54(+4.36%)
Nov 22, 2021 58.13 61.03 57.93 58.29 930,378 +2.02(+3.59%)
Nov 19, 2021 55.20 56.86 53.40 56.27 649,563 -1.23(-2.14%)
Nov 18, 2021 58.04 57.91 57.18 57.50 391,212 -0.53(-0.91%)
Nov 17, 2021 58.82 59.10 56.27 58.03 812,944 -1.45(-2.44%)
Nov 16, 2021 59.25 60.51 58.05 59.48 431,295 -0.08(-0.13%)
Nov 15, 2021 59.35 60.30 58.90 59.56 365,723 +0.80(+1.36%)
Nov 12, 2021 59.74 60.09 57.20 58.76 550,025 -0.80(-1.34%)
Nov 11, 2021 59.09 60.47 58.15 59.56 480,111 +1.35(+2.32%)
Nov 10, 2021 59.00 57.93 58.21 408,443 -0.31(-0.53%)
Nov 09, 2021 57.91 58.92 56.73 58.52 489,559 -0.55(-0.93%)
Nov 08, 2021 59.81 61.22 57.95 59.07 727,487 +0.14(+0.24%)
Nov 05, 2021 58.00 60.46 57.50 58.93 918,168 +1.85(+3.24%)
Nov 04, 2021 59.95 59.99 55.33 57.08 1,036,541 -2.96(-4.93%)
Nov 03, 2021 54.69 60.50 54.69 60.04 1,095,305 +4.60(+8.30%)
Nov 02, 2021 56.17 57.11 54.96 55.44 676,406 -0.84(-1.49%)
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.