Direxion Daily Regional Banks Bull 3X Shares (NY: DPST )

111.25 +0.93 (+0.85%)
Official Closing Price Updated: 8:00 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 108.48 112.11 107.32 111.25 686,155 +0.72(+0.65%)
Dec 20, 2024 103.12 114.00 102.33 110.53 1,132,169 +4.98(+4.72%)
Dec 19, 2024 113.95 116.80 104.52 105.55 1,438,565 -2.65(-2.45%)
Dec 18, 2024 131.15 132.16 106.27 108.20 1,816,540 -20.05(-15.63%)
Dec 17, 2024 135.21 137.05 126.50 128.25 803,235 -9.56(-6.94%)
Dec 16, 2024 135.50 138.00 132.65 137.81 639,709 +1.87(+1.38%)
Dec 13, 2024 139.17 139.17 132.57 135.94 966,177 -1.71(-1.24%)
Dec 12, 2024 142.45 144.23 137.30 137.65 669,688 -5.24(-3.67%)
Dec 11, 2024 146.07 147.21 142.40 142.89 585,721 +2.25(+1.60%)
Dec 10, 2024 143.31 147.58 137.49 140.64 681,789 -0.24(-0.17%)
Dec 09, 2024 148.11 149.70 140.50 140.88 581,909 -7.20(-4.86%)
Dec 06, 2024 149.35 150.89 143.00 148.08 524,967 +1.07(+0.73%)
Dec 05, 2024 151.58 154.85 146.42 147.01 608,136 -2.15(-1.44%)
Dec 04, 2024 147.76 150.00 143.79 149.16 657,940 +1.49(+1.01%)
Dec 03, 2024 151.78 153.81 146.00 147.67 555,347 -4.29(-2.82%)
Dec 02, 2024 157.12 157.33 148.89 151.96 532,890 -4.48(-2.86%)
Nov 29, 2024 160.76 162.17 153.10 156.44 394,704 -1.75(-1.11%)
Nov 27, 2024 162.96 166.25 157.72 158.19 465,189 -1.40(-0.88%)
Nov 26, 2024 162.16 163.78 158.64 159.59 491,778 -4.79(-2.91%)
Nov 25, 2024 163.13 174.22 162.59 164.38 1,095,185 +7.47(+4.76%)
Nov 22, 2024 147.11 157.64 146.57 156.91 831,570 +10.82(+7.41%)
Nov 21, 2024 142.31 151.29 141.42 146.09 755,598 +6.48(+4.64%)
Nov 20, 2024 140.99 142.70 135.40 139.61 496,108 -1.42(-1.01%)
Nov 19, 2024 136.40 143.89 136.10 141.03 645,175 -2.71(-1.89%)
Nov 18, 2024 144.75 147.19 143.33 143.74 398,813 -0.79(-0.55%)
Nov 15, 2024 144.58 149.00 139.44 144.53 645,902 -0.26(-0.18%)
Nov 14, 2024 148.11 150.06 142.31 144.79 530,884 -2.44(-1.66%)
Nov 13, 2024 152.27 159.08 146.67 147.23 901,497 -2.87(-1.91%)
Nov 12, 2024 150.00 156.16 147.83 150.10 825,138 -2.58(-1.69%)
Nov 11, 2024 147.98 157.87 145.24 152.68 1,167,325 +13.02(+9.32%)
Nov 08, 2024 139.25 142.69 135.33 139.66 941,308 +2.36(+1.72%)
Nov 07, 2024 149.00 149.31 135.55 137.30 1,756,674 -17.19(-11.13%)
Nov 06, 2024 133.51 154.75 133.51 154.49 4,189,925 +44.17(+40.04%)
Nov 05, 2024 105.88 110.59 104.50 110.32 787,881 +5.50(+5.25%)
Nov 04, 2024 106.18 107.00 100.92 104.82 869,614 -2.97(-2.76%)
Nov 01, 2024 111.58 113.80 106.85 107.79 821,120 -1.56(-1.43%)
Oct 31, 2024 114.54 116.23 109.35 109.35 700,229 -4.97(-4.35%)
Oct 30, 2024 110.69 120.00 109.73 114.32 1,076,730 +3.41(+3.07%)
Oct 29, 2024 112.38 113.51 109.73 110.91 629,397 -2.41(-2.13%)
Oct 28, 2024 107.51 114.49 106.30 113.32 1,043,892 +9.01(+8.64%)
Oct 25, 2024 111.99 113.36 103.04 104.31 1,069,413 -5.67(-5.16%)
Oct 24, 2024 109.69 110.65 104.89 109.98 623,203 +1.48(+1.36%)
Oct 23, 2024 107.15 110.49 104.69 108.50 655,302 +0.10(+0.09%)
Oct 22, 2024 105.07 108.74 103.80 108.40 714,535 +3.93(+3.76%)
Oct 21, 2024 115.01 115.24 103.83 104.47 1,078,641 -10.24(-8.93%)
Oct 18, 2024 119.25 119.78 113.91 114.71 926,982 -4.76(-3.98%)
Oct 17, 2024 116.99 120.42 114.84 119.47 978,723 +2.56(+2.19%)
Oct 16, 2024 114.55 119.80 113.20 116.91 1,180,018 +5.10(+4.56%)
Oct 15, 2024 110.18 119.10 108.11 111.81 1,640,925 +3.12(+2.87%)
Oct 14, 2024 106.00 109.90 103.21 108.69 886,169 +2.89(+2.73%)
Oct 11, 2024 98.05 107.19 97.87 105.80 1,703,431 +9.66(+10.05%)
Oct 10, 2024 94.91 97.51 92.97 96.14 821,878 -0.42(-0.43%)
Oct 09, 2024 92.97 98.49 91.52 96.56 1,058,775 +3.80(+4.10%)
Oct 08, 2024 94.30 95.40 92.02 92.76 802,531 -1.12(-1.19%)
Oct 07, 2024 93.78 95.25 91.42 93.88 831,462 -1.16(-1.22%)
Oct 04, 2024 94.62 97.07 92.66 95.04 1,406,128 +5.29(+5.89%)
Oct 03, 2024 87.60 90.29 85.67 89.75 726,332 +0.71(+0.80%)
Oct 02, 2024 89.11 93.00 88.25 89.04 862,739 -0.73(-0.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.