Italia markets open in 3 hours 5 minutes

Direxion Daily Regional Banks Bull 3X Shares (DPST)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
77,47+1,31 (+1,72%)
Alla chiusura: 04:00PM EDT
77,67 +0,20 (+0,26%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202476,6777,6975,2077,4777,47550.400
08 mag 202473,2576,4472,4776,1676,16472.600
07 mag 202476,9378,0475,0275,1875,18670.800
06 mag 202475,5477,2074,3275,9775,97600.100
03 mag 202474,8076,5873,3874,1574,151.375.200
02 mag 202470,2671,5968,7171,4271,42924.600
01 mag 202465,5272,3065,1168,2468,241.574.900
30 apr 202465,0066,3863,2263,2663,26710.100
29 apr 202469,0669,8966,1366,4866,48765.000
26 apr 202468,8171,2568,0768,1068,10760.300
25 apr 202470,4271,0066,5769,3369,331.146.600
24 apr 202469,0072,3768,0772,0772,07639.300
23 apr 202468,0972,1767,0170,6770,671.110.800
22 apr 202464,8869,3964,4168,4368,431.369.700
19 apr 202459,5465,0658,7664,8964,891.604.300
18 apr 202459,3061,4158,3660,0860,08879.500
17 apr 202460,8361,7358,8759,1859,18942.300
16 apr 202460,4960,4957,7658,9758,971.342.700
15 apr 202463,3765,6459,8361,4161,411.443.000
12 apr 202461,3363,0260,5062,0062,001.454.100
11 apr 202464,8365,0060,8963,6263,621.927.100
10 apr 202469,6469,6462,1463,9163,915.132.700
09 apr 202474,0075,4072,8474,6574,65693.600
08 apr 202470,5774,1669,8173,4173,41835.300
05 apr 202468,8070,7668,1269,8569,851.431.000
04 apr 202472,8074,6869,1469,7769,771.223.200
03 apr 202470,0171,8569,2470,2270,221.016.200
02 apr 202472,3572,6769,8470,6670,661.144.200
01 apr 202480,0480,1474,5374,9374,931.134.300
28 mar 202477,8880,5277,3579,5879,58867.100
27 mar 202471,6878,4871,6878,4378,431.264.600
26 mar 202473,0674,2670,5470,6270,62763.400
25 mar 202472,1474,5871,6572,0972,09745.100
22 mar 202476,9878,1571,3971,8671,86896.500
21 mar 202475,0079,0475,0076,8276,821.250.400
20 mar 202466,5075,3965,8073,5273,521.756.700
19 mar 202465,9668,5965,7967,2767,27720.500
19 mar 20240.556 Dividendo
18 mar 202468,8968,8966,5367,2866,72974.500
15 mar 202466,1370,5066,1368,5567,981.006.500
14 mar 202472,2572,9366,0067,4966,931.884.700
13 mar 202473,1375,9671,9973,1172,51602.700
12 mar 202475,0375,7571,8173,0772,471.021.600
11 mar 202475,8377,2574,2575,0274,40548.100
08 mar 202479,4980,5776,2176,3875,751.151.200
07 mar 202478,9680,8075,6876,4275,791.575.900
06 mar 202474,9980,0069,2576,1275,493.849.500
05 mar 202467,5077,2567,2576,2375,602.369.800
04 mar 202469,3672,2267,8068,2467,681.504.700
01 mar 202467,6768,8163,7468,2067,642.047.000
29 feb 202470,9373,8769,1770,5970,011.568.600
28 feb 202468,6870,2767,6767,8567,29777.100
27 feb 202469,0471,1068,6170,3369,751.044.200
26 feb 202468,9971,0066,3067,6267,061.028.100
23 feb 202470,4471,8868,0969,9569,37974.100
22 feb 202470,9072,5368,9070,3369,751.258.900
21 feb 202470,5071,2968,6670,5669,98768.200
20 feb 202471,0073,5770,3571,8471,25769.900
16 feb 202472,8975,5971,1573,5072,891.294.000
15 feb 202470,7577,3670,7575,9175,281.881.000
14 feb 202468,0069,7765,8569,5568,981.544.000
13 feb 202467,8869,1062,4065,8565,312.897.500
12 feb 202470,5577,6570,5575,2974,671.672.600
09 feb 202467,6871,3565,0070,8770,281.440.900
08 feb 202465,4167,7564,5567,3266,761.028.100
07 feb 202467,9168,1261,5366,4565,902.685.100
06 feb 202469,2171,8665,5367,0466,492.269.500
05 feb 202471,4771,7168,0069,5969,011.864.900
02 feb 202467,9374,7767,2473,4172,802.014.000
01 feb 202481,2581,4864,9072,6072,005.671.100
31 gen 202484,6290,2279,5680,1079,443.896.400
30 gen 202497,3799,3196,6097,0596,25815.600
29 gen 202493,8898,6393,2098,6397,81843.500
26 gen 202493,0196,8892,0193,9093,12869.900
25 gen 202496,4097,2589,1892,6591,881.243.500
24 gen 202492,5697,1691,7994,6493,861.372.200
23 gen 202495,0096,1689,9491,1690,411.055.200
22 gen 202489,9494,4489,3594,3293,541.320.200
19 gen 202482,1788,3780,6388,2787,541.504.500
18 gen 202481,5482,9978,9382,0181,33926.000
17 gen 202477,7281,6575,8079,9779,31942.100
16 gen 202481,3083,8479,6081,0280,351.046.600
12 gen 202490,5491,9383,1185,4484,731.757.100
11 gen 202490,3890,7584,8089,0088,261.660.100
10 gen 202491,5992,9489,0792,6891,91956.600
09 gen 202491,5093,4090,2792,1491,38934.900
08 gen 202492,0695,6090,3995,4594,661.145.000
05 gen 202488,2595,8087,5092,9392,161.450.100
04 gen 202487,9492,4487,3789,6688,92956.100
03 gen 202495,0095,0088,0288,0287,291.772.700
02 gen 202494,40101,7093,8198,4097,591.631.900
29 dic 2023101,22101,4997,1297,2396,431.302.400
28 dic 2023100,10102,46100,00102,08101,24832.800
27 dic 2023102,58103,1399,84101,88101,041.160.600
26 dic 202398,09103,1897,06102,27101,421.088.300
22 dic 202398,05100,6995,9997,5096,691.226.100
21 dic 202396,0097,5992,6595,6994,901.379.600
21 dic 20230.444 Dividendo
20 dic 202399,49102,8593,2493,2692,051.971.700
19 dic 202397,01101,4895,00100,4999,191.746.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...