Skip to main content
Direxion Daily Regional Banks Bull 3X Shares (DPST)
NYSEARCA: DPST · Real-Time Price · USD
84.75
-5.49 (-6.08%)
At close: Mar 28, 2025, 4:00 PM
84.54
-0.21 (-0.24%)
After-hours: Mar 28, 2025, 7:59 PM EDT

DPST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202589.0091.5082.7484.7584.75-6.08%464,912
Mar 27, 202592.3993.4489.3090.2490.24-2.30%352,342
Mar 26, 202594.9097.9691.3792.3692.36-1.51%523,725
Mar 25, 202595.2296.4293.4193.7893.78-1.26%516,277
Mar 24, 202592.1996.0291.6494.9894.507.87%698,339
Mar 21, 202586.5789.2583.8088.0587.600.01%644,445
Mar 20, 202587.2392.5686.5088.0487.59-2.15%407,146
Mar 19, 202587.2692.4786.4189.9789.513.71%586,240
Mar 18, 202587.1588.2784.3386.7586.31-0.71%420,998
Mar 17, 202585.6888.5584.5587.3786.931.77%489,189
Mar 14, 202581.3085.9480.6185.8585.418.57%845,998
Mar 13, 202582.4884.3578.6079.0778.67-3.14%878,660
Mar 12, 202582.1683.7878.5081.6381.213.58%931,941
Mar 11, 202581.0683.0076.5078.8178.41-1.87%981,609
Mar 10, 202586.0587.8378.2880.3179.90-11.84%1,268,874
Mar 7, 202590.8092.5884.8491.1090.64-0.34%1,115,574
Mar 6, 202592.7693.8388.9591.4190.94-5.12%942,460
Mar 5, 202598.00100.0991.6496.3495.85-1.50%960,935
Mar 4, 2025106.02106.0292.6397.8197.31-10.48%1,788,595
Mar 3, 2025115.06118.08106.55109.26108.70-4.41%529,672
Feb 28, 2025111.50115.26109.42114.30113.723.82%470,147
Feb 27, 2025110.01114.40108.71110.09109.530.34%502,912
Feb 26, 2025109.94113.15107.01109.72109.160.73%342,368
Feb 25, 2025110.56113.32106.75108.92108.370.09%465,602
Feb 24, 2025114.00114.00107.46108.82108.27-2.16%575,986
Feb 21, 2025123.25123.88110.54111.22110.65-7.82%895,750
Feb 20, 2025126.78127.67116.95120.65120.04-5.31%681,984
Feb 19, 2025125.67129.45124.46127.42126.77-1.17%373,301
Feb 18, 2025126.19130.06124.41128.93128.272.46%387,737
Feb 14, 2025125.80130.43124.51125.84125.200.86%309,250
Feb 13, 2025124.14125.00120.92124.77124.141.17%455,990
Feb 12, 2025126.38127.85123.00123.33122.70-6.90%696,527
Feb 11, 2025124.52132.59123.05132.47131.804.58%442,338
Feb 10, 2025131.87131.87125.98126.67126.03-3.12%419,304
Feb 7, 2025136.86136.86126.72130.75130.08-4.14%624,632
Feb 6, 2025133.16136.79130.82136.39135.703.45%540,725
Feb 5, 2025130.07131.84125.71131.84131.173.40%431,860
Feb 4, 2025120.38129.00120.31127.50126.855.69%408,847
Feb 3, 2025118.27124.95114.61120.64120.03-6.28%952,242
Jan 31, 2025130.51133.18126.60128.73128.07-0.95%502,449
Jan 30, 2025129.25133.92126.01129.97129.313.48%967,154
Jan 29, 2025125.17131.88122.70125.60124.96-0.49%812,417
Jan 28, 2025126.81129.86122.50126.22125.58-1.51%620,143
Jan 27, 2025125.59130.94124.02128.16127.513.18%864,609
Jan 24, 2025120.82126.76118.53124.21123.582.15%649,592
Jan 23, 2025122.30125.56120.04121.59120.97-1.24%580,399
Jan 22, 2025126.49126.68120.90123.12122.49-3.45%632,788
Jan 21, 2025126.00129.94124.58127.52126.873.47%785,251
Jan 17, 2025120.00124.00118.75123.24122.614.49%807,253
Jan 16, 2025118.55120.17114.82117.94117.34-2.68%893,834