Canada markets close in 2 hours 39 minutes

Direxion Daily Regional Banks Bull 3X Shares (DPST)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
76.66-0.81 (-1.04%)
As of 01:20PM EDT. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202478.1278.2275.3576.6676.66342,591
May 09, 202476.6777.6975.2077.4777.47550,400
May 08, 202473.2576.4472.4776.1676.16472,600
May 07, 202476.9378.0475.0275.1875.18670,800
May 06, 202475.5477.2074.3275.9775.97600,100
May 03, 202474.8076.5873.3874.1574.151,375,200
May 02, 202470.2671.5968.7171.4271.42924,600
May 01, 202465.5272.3065.1168.2468.241,574,900
Apr 30, 202465.0066.3863.2263.2663.26710,100
Apr 29, 202469.0669.8966.1366.4866.48765,000
Apr 26, 202468.8171.2568.0768.1068.10760,300
Apr 25, 202470.4271.0066.5769.3369.331,146,600
Apr 24, 202469.0072.3768.0772.0772.07639,300
Apr 23, 202468.0972.1767.0170.6770.671,110,800
Apr 22, 202464.8869.3964.4168.4368.431,369,700
Apr 19, 202459.5465.0658.7664.8964.891,604,300
Apr 18, 202459.3061.4158.3660.0860.08879,500
Apr 17, 202460.8361.7358.8759.1859.18942,300
Apr 16, 202460.4960.4957.7658.9758.971,342,700
Apr 15, 202463.3765.6459.8361.4161.411,443,000
Apr 12, 202461.3363.0260.5062.0062.001,454,100
Apr 11, 202464.8365.0060.8963.6263.621,927,100
Apr 10, 202469.6469.6462.1463.9163.915,132,700
Apr 09, 202474.0075.4072.8474.6574.65693,600
Apr 08, 202470.5774.1669.8173.4173.41835,300
Apr 05, 202468.8070.7668.1269.8569.851,431,000
Apr 04, 202472.8074.6869.1469.7769.771,223,200
Apr 03, 202470.0171.8569.2470.2270.221,016,200
Apr 02, 202472.3572.6769.8470.6670.661,144,200
Apr 01, 202480.0480.1474.5374.9374.931,134,300
Mar 28, 202477.8880.5277.3579.5879.58867,100
Mar 27, 202471.6878.4871.6878.4378.431,264,600
Mar 26, 202473.0674.2670.5470.6270.62763,400
Mar 25, 202472.1474.5871.6572.0972.09745,100
Mar 22, 202476.9878.1571.3971.8671.86896,500
Mar 21, 202475.0079.0475.0076.8276.821,250,400
Mar 20, 202466.5075.3965.8073.5273.521,756,700
Mar 19, 202465.9668.5965.7967.2767.27720,500
Mar 19, 20240.556 Dividend
Mar 18, 202468.8968.8966.5367.2866.72974,500
Mar 15, 202466.1370.5066.1368.5567.981,006,500
Mar 14, 202472.2572.9366.0067.4966.931,884,700
Mar 13, 202473.1375.9671.9973.1172.51602,700
Mar 12, 202475.0375.7571.8173.0772.471,021,600
Mar 11, 202475.8377.2574.2575.0274.40548,100
Mar 08, 202479.4980.5776.2176.3875.751,151,200
Mar 07, 202478.9680.8075.6876.4275.791,575,900
Mar 06, 202474.9980.0069.2576.1275.493,849,500
Mar 05, 202467.5077.2567.2576.2375.602,369,800
Mar 04, 202469.3672.2267.8068.2467.681,504,700
Mar 01, 202467.6768.8163.7468.2067.642,047,000
Feb 29, 202470.9373.8769.1770.5970.011,568,600
Feb 28, 202468.6870.2767.6767.8567.29777,100
Feb 27, 202469.0471.1068.6170.3369.751,044,200
Feb 26, 202468.9971.0066.3067.6267.061,028,100
Feb 23, 202470.4471.8868.0969.9569.37974,100
Feb 22, 202470.9072.5368.9070.3369.751,258,900
Feb 21, 202470.5071.2968.6670.5669.98768,200
Feb 20, 202471.0073.5770.3571.8471.25769,900
Feb 16, 202472.8975.5971.1573.5072.891,294,000
Feb 15, 202470.7577.3670.7575.9175.281,881,000
Feb 14, 202468.0069.7765.8569.5568.981,544,000
Feb 13, 202467.8869.1062.4065.8565.312,897,500
Feb 12, 202470.5577.6570.5575.2974.671,672,600
Feb 09, 202467.6871.3565.0070.8770.281,440,900
Feb 08, 202465.4167.7564.5567.3266.761,028,100
Feb 07, 202467.9168.1261.5366.4565.902,685,100
Feb 06, 202469.2171.8665.5367.0466.492,269,500
Feb 05, 202471.4771.7168.0069.5969.011,864,900
Feb 02, 202467.9374.7767.2473.4172.802,014,000
Feb 01, 202481.2581.4864.9072.6072.005,671,100
Jan 31, 202484.6290.2279.5680.1079.443,896,400
Jan 30, 202497.3799.3196.6097.0596.25815,600
Jan 29, 202493.8898.6393.2098.6397.81843,500
Jan 26, 202493.0196.8892.0193.9093.12869,900
Jan 25, 202496.4097.2589.1892.6591.881,243,500
Jan 24, 202492.5697.1691.7994.6493.861,372,200
Jan 23, 202495.0096.1689.9491.1690.411,055,200
Jan 22, 202489.9494.4489.3594.3293.541,320,200
Jan 19, 202482.1788.3780.6388.2787.541,504,500
Jan 18, 202481.5482.9978.9382.0181.33926,000
Jan 17, 202477.7281.6575.8079.9779.31942,100
Jan 16, 202481.3083.8479.6081.0280.351,046,600
Jan 12, 202490.5491.9383.1185.4484.731,757,100
Jan 11, 202490.3890.7584.8089.0088.261,660,100
Jan 10, 202491.5992.9489.0792.6891.91956,600
Jan 09, 202491.5093.4090.2792.1491.38934,900
Jan 08, 202492.0695.6090.3995.4594.661,145,000
Jan 05, 202488.2595.8087.5092.9392.161,450,100
Jan 04, 202487.9492.4487.3789.6688.92956,100
Jan 03, 202495.0095.0088.0288.0287.291,772,700
Jan 02, 202494.40101.7093.8198.4097.591,631,900
Dec 29, 2023101.22101.4997.1297.2396.431,302,400
Dec 28, 2023100.10102.46100.00102.08101.24832,800
Dec 27, 2023102.58103.1399.84101.88101.041,160,600
Dec 26, 202398.09103.1897.06102.27101.421,088,300
Dec 22, 202398.05100.6995.9997.5096.691,226,100
Dec 21, 202396.0097.5992.6595.6994.901,379,600
Dec 21, 20230.444 Dividend
Dec 20, 202399.49102.8593.2493.2692.051,971,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...