Quantcast

Direxion Daily Regional Banks Bull 3X Shares Historical Stock Prices

(ETF)
DPST 
$87.62
*  
3.84
4.58%
Get DPST Alerts
*Delayed - data as of Aug. 21, 2018 12:45 ET  -  Find a broker to begin trading DPST now


Community Rating:
View:    DPST Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-MAY-2018 TO 20-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:45 85 87.62 84.40 87.62 11,661
08/20/2018 83.99 84.25 81.8617 83.78 22,060
08/17/2018 81.16 83.52 81.16 83.52 7,814
08/16/2018 79.45 83.87 79.45 82.58 28,840
08/15/2018 79.81 80.898 78.59 79.04 15,998
08/14/2018 78.23 82.33 78.23 81.66 23,192
08/13/2018 79 80.4118 78.12 78.12 23,515
08/10/2018 78.18 80.351 77.5 79.46 43,442
08/09/2018 81.97 82.3 79.86 80.44 16,815
08/08/2018 80.02 81.8655 79.3 81.29 42,018
08/07/2018 79.46 81.51 79.21 79.75 19,952
08/06/2018 79 79.5 77.6 79.2 11,370
08/03/2018 81.6512 81.6512 78.4 79 11,432
08/02/2018 77.3324 81.58 77.3324 80.99 26,027
08/01/2018 76.54 79.7068 76.54 78.76 18,579
07/31/2018 77.5 77.8 75 76.53 38,358
07/30/2018 78.95 80.3126 77.85 77.915 11,021
07/27/2018 80 81.1 77.5032 79.0381 29,818
07/26/2018 78.59 81.13 78.59 79.33 16,223
07/25/2018 80.06 80.06 77.049 78.2 27,206
07/24/2018 84.4 84.4 79.75 80.71 35,867
07/23/2018 81.34 84.3184 80.74 83.7013 35,739
07/20/2018 79.03 81.38 78.9167 80.45 11,720
07/19/2018 79.27 79.8 77.9 79.25 17,534
07/18/2018 78.37 80.19 78.1552 79.86 30,563
07/17/2018 77.81 78.38 77.14 77.2358 13,285
07/16/2018 74.73 77.25 74.73 77.1 17,367
07/13/2018 76.67 77.26 74.15 74.505 51,635
07/12/2018 79.85 79.85 74.9 77.03 52,763
07/11/2018 79.16 81.3976 79.16 79.79 11,120
07/10/2018 84.73 84.824 79.35 80.84 40,945
07/09/2018 80.73 84.44 80.7 83.95 35,702
07/06/2018 76 79.6 76 78.84 13,651
07/05/2018 77.142 77.5 76.18 77.32 9,775
07/03/2018 77.84 78.92 76.46 76.67 12,023
07/02/2018 74.8 77.35 73.0534 77.35 10,468
06/29/2018 79.9 80.15 75.41 75.41 27,453
06/28/2018 77 78.51 76.0986 76.76 26,975
06/27/2018 82 82 76.83 77.014 90,491
06/26/2018 80.9566 82 79.901 82 18,040
06/25/2018 83.74 84.695 80.9101 83.1803 32,169
06/22/2018 88.73 89.165 84.5 85.47 18,434
06/21/2018 88.35 89.589 85.4037 87.72 16,562
06/20/2018 89.94 90.04 88 88.5 21,973
06/19/2018 83 88.25 83 88.0448 43,518
06/18/2018 84.91 87.381 83.28 86.3954 34,012
06/15/2018 85.44 87.55 82.76 85.9893 39,423
06/14/2018 88.12 89.04 85 87.06 51,474
06/13/2018 89.16 91.96 87.0211 88.6939 34,654
06/12/2018 90.7 90.87 87.75 89.0147 16,234
06/11/2018 95.5 95.5 89.84 90.86 36,549
06/08/2018 92.86 94.2675 92.1803 94.0963 11,304
06/07/2018 94.17 95.12 92.2698 92.88 24,418
06/06/2018 89.91 93.33 89.02 93.0746 24,686
06/05/2018 88.8 89.281 86.8 88.2848 10,828
06/04/2018 87.79 89.24 87.049 89.1 11,858
06/01/2018 86.21 88.2355 86.18 86.582 22,387
05/31/2018 85.35 86.2 83.34 83.7 16,139
05/30/2018 84 86.7041 83.03 86 46,373
05/29/2018 85.15 86.5875 80.4298 81.81 48,023
05/25/2018 87.45 88.711 87.3 87.9068 12,145
05/24/2018 88.41 89.2163 84.6985 89.2163 17,460
05/23/2018 91.7 91.78 88.611 89.6317 26,715
05/22/2018 90.78 94.049 90.78 91.68 36,768
05/21/2018 88.39 91.28 88.39 90.3 12,611
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio