Direxion Daily Regional Banks Bull 3X Shares (DPST)
NYSEARCA: DPST · Real-Time Price · USD
76.93
-1.13 (-1.45%)
At close: May 9, 2025, 4:00 PM
76.93
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
DPST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 78.11 | 78.71 | 76.00 | 76.93 | 76.93 | -1.45% | 550,962 |
| May 8, 2025 | 75.00 | 79.54 | 74.61 | 78.06 | 78.06 | 7.30% | 867,678 |
| May 7, 2025 | 74.29 | 75.54 | 71.89 | 72.75 | 72.75 | 0.36% | 685,098 |
| May 6, 2025 | 72.32 | 74.76 | 70.86 | 72.49 | 72.49 | -3.57% | 586,711 |
| May 5, 2025 | 73.25 | 78.09 | 72.68 | 75.17 | 75.17 | -0.74% | 643,290 |
| May 2, 2025 | 73.85 | 76.30 | 71.97 | 75.73 | 75.73 | 7.94% | 953,757 |
| May 1, 2025 | 68.39 | 71.86 | 66.16 | 70.16 | 70.16 | 3.62% | 844,922 |
| Apr 30, 2025 | 65.79 | 68.63 | 63.60 | 67.71 | 67.71 | -3.62% | 1,045,606 |
| Apr 29, 2025 | 68.21 | 70.84 | 65.73 | 70.25 | 70.25 | 2.73% | 665,195 |
| Apr 28, 2025 | 67.89 | 69.25 | 65.85 | 68.38 | 68.38 | 1.74% | 582,076 |
| Apr 25, 2025 | 67.21 | 68.60 | 65.59 | 67.21 | 67.21 | -2.66% | 527,115 |
| Apr 24, 2025 | 64.97 | 69.30 | 63.85 | 69.05 | 69.05 | 4.89% | 786,185 |
| Apr 23, 2025 | 67.24 | 72.50 | 64.62 | 65.83 | 65.83 | 6.76% | 1,460,072 |
| Apr 22, 2025 | 57.31 | 62.30 | 57.22 | 61.66 | 61.66 | 9.48% | 1,169,626 |
| Apr 21, 2025 | 57.23 | 57.72 | 54.53 | 56.32 | 56.32 | -4.05% | 715,088 |
| Apr 17, 2025 | 57.56 | 59.86 | 57.39 | 58.70 | 58.70 | 2.89% | 1,103,228 |
| Apr 16, 2025 | 57.01 | 58.62 | 54.86 | 57.05 | 57.05 | -0.28% | 1,023,697 |
| Apr 15, 2025 | 54.94 | 59.44 | 54.80 | 57.21 | 57.21 | 5.22% | 1,477,572 |
| Apr 14, 2025 | 54.66 | 55.05 | 50.43 | 54.37 | 54.37 | 5.33% | 1,188,505 |
| Apr 11, 2025 | 50.59 | 53.32 | 47.28 | 51.62 | 51.62 | -0.96% | 1,849,819 |
| Apr 10, 2025 | 59.85 | 59.85 | 47.08 | 52.12 | 52.12 | -18.41% | 3,053,552 |
| Apr 9, 2025 | 49.60 | 66.50 | 46.94 | 63.88 | 63.88 | 22.66% | 3,644,029 |
| Apr 8, 2025 | 59.49 | 61.40 | 49.31 | 52.08 | 52.08 | -2.51% | 1,916,080 |
| Apr 7, 2025 | 48.18 | 62.00 | 46.33 | 53.42 | 53.42 | 0.06% | 2,867,048 |
| Apr 4, 2025 | 52.58 | 54.85 | 46.00 | 53.39 | 53.39 | -12.27% | 3,397,240 |
| Apr 3, 2025 | 76.09 | 76.09 | 60.68 | 60.86 | 60.86 | -31.03% | 3,314,774 |
| Apr 2, 2025 | 81.25 | 88.54 | 80.78 | 88.24 | 88.24 | 4.11% | 639,355 |
| Apr 1, 2025 | 84.86 | 86.25 | 81.00 | 84.76 | 84.76 | -2.10% | 750,492 |
| Mar 31, 2025 | 81.82 | 87.72 | 80.70 | 86.58 | 86.58 | 2.16% | 390,653 |
| Mar 28, 2025 | 89.00 | 91.50 | 82.74 | 84.75 | 84.75 | -6.08% | 464,912 |
| Mar 27, 2025 | 92.39 | 93.44 | 89.30 | 90.24 | 90.24 | -2.30% | 352,342 |
| Mar 26, 2025 | 94.90 | 97.96 | 91.37 | 92.36 | 92.36 | -1.51% | 523,725 |
| Mar 25, 2025 | 95.22 | 96.42 | 93.41 | 93.78 | 93.78 | -1.26% | 516,277 |
| Mar 24, 2025 | 92.19 | 96.02 | 91.64 | 94.98 | 94.50 | 7.87% | 698,339 |
| Mar 21, 2025 | 86.57 | 89.25 | 83.80 | 88.05 | 87.60 | 0.01% | 644,445 |
| Mar 20, 2025 | 87.23 | 92.56 | 86.50 | 88.04 | 87.59 | -2.15% | 407,146 |
| Mar 19, 2025 | 87.26 | 92.47 | 86.41 | 89.97 | 89.51 | 3.71% | 586,240 |
| Mar 18, 2025 | 87.15 | 88.27 | 84.33 | 86.75 | 86.31 | -0.71% | 420,998 |
| Mar 17, 2025 | 85.68 | 88.55 | 84.55 | 87.37 | 86.93 | 1.77% | 489,189 |
| Mar 14, 2025 | 81.30 | 85.94 | 80.61 | 85.85 | 85.41 | 8.57% | 845,998 |
| Mar 13, 2025 | 82.48 | 84.35 | 78.60 | 79.07 | 78.67 | -3.14% | 878,660 |
| Mar 12, 2025 | 82.16 | 83.78 | 78.50 | 81.63 | 81.21 | 3.58% | 931,941 |
| Mar 11, 2025 | 81.06 | 83.00 | 76.50 | 78.81 | 78.41 | -1.87% | 981,609 |
| Mar 10, 2025 | 86.05 | 87.83 | 78.28 | 80.31 | 79.90 | -11.84% | 1,268,874 |
| Mar 7, 2025 | 90.80 | 92.58 | 84.84 | 91.10 | 90.64 | -0.34% | 1,115,574 |
| Mar 6, 2025 | 92.76 | 93.83 | 88.95 | 91.41 | 90.94 | -5.12% | 942,460 |
| Mar 5, 2025 | 98.00 | 100.09 | 91.64 | 96.34 | 95.85 | -1.50% | 960,935 |
| Mar 4, 2025 | 106.02 | 106.02 | 92.63 | 97.81 | 97.31 | -10.48% | 1,788,595 |
| Mar 3, 2025 | 115.06 | 118.08 | 106.55 | 109.26 | 108.70 | -4.41% | 529,672 |
| Feb 28, 2025 | 111.50 | 115.26 | 109.42 | 114.30 | 113.72 | 3.82% | 470,147 |