Direxion Daily Regional Bnks Bull 3X ETF (DPST)
106.08
+1.26
(+1.20%)
USD |
NYSEARCA |
Nov 05, 09:40
DPST Price: 106.08 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 106.18 | 107.00 | 100.92 | 104.82 | 868310.0 |
| Nov 01, 2024 | 111.58 | 113.80 | 106.85 | 107.79 | 817474.0 |
| Oct 31, 2024 | 114.54 | 116.23 | 109.35 | 109.35 | 692392.0 |
| Oct 30, 2024 | 110.69 | 120.00 | 109.73 | 114.32 | 1.067M |
| Oct 29, 2024 | 112.38 | 113.51 | 109.73 | 110.91 | 624183.0 |
| Oct 28, 2024 | 107.51 | 114.49 | 106.30 | 113.32 | 1.041M |
| Oct 25, 2024 | 111.99 | 113.36 | 103.04 | 104.31 | 1.069M |
| Oct 24, 2024 | 109.69 | 110.65 | 104.89 | 109.98 | 623362.0 |
| Oct 23, 2024 | 107.15 | 110.49 | 104.69 | 108.50 | 655356.0 |
| Oct 22, 2024 | 105.07 | 108.74 | 103.79 | 108.40 | 714685.0 |
| Oct 21, 2024 | 115.01 | 115.24 | 103.83 | 104.47 | 1.081M |
| Oct 18, 2024 | 119.25 | 119.78 | 113.91 | 114.71 | 915504.0 |
| Oct 17, 2024 | 116.99 | 120.42 | 114.84 | 119.47 | 970817.0 |
| Oct 16, 2024 | 114.55 | 119.80 | 113.20 | 116.91 | 1.174M |
| Oct 15, 2024 | 110.18 | 119.10 | 108.11 | 111.81 | 1.634M |
| Oct 14, 2024 | 106.00 | 109.90 | 103.21 | 108.69 | 886681.0 |
| Oct 11, 2024 | 98.05 | 107.19 | 97.87 | 105.80 | 1.703M |
| Oct 10, 2024 | 94.91 | 97.51 | 92.97 | 96.14 | 810062.0 |
| Oct 09, 2024 | 92.97 | 98.49 | 91.52 | 96.56 | 1.063M |
| Oct 08, 2024 | 94.30 | 95.40 | 92.02 | 92.76 | 798530.0 |
| Oct 07, 2024 | 93.78 | 95.25 | 91.42 | 93.88 | 824556.0 |
| Oct 04, 2024 | 94.62 | 97.07 | 92.66 | 95.04 | 1.393M |
| Oct 03, 2024 | 87.60 | 90.29 | 85.67 | 89.75 | 717031.0 |
| Oct 02, 2024 | 89.11 | 93.00 | 88.25 | 89.04 | 858271.0 |
| Oct 01, 2024 | 97.40 | 98.08 | 87.96 | 89.77 | 2.219M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
40.00
Minimum
May 11 2023
1083.88
Maximum
Dec 17 2019
277.59
Average
224.30
Median
Dec 09 2020