Direxion Daily Regional Banks Bull 3X ETF (DPST)
NYSEARCA: DPST · Real-Time Price · USD
91.65
+4.95 (5.71%)
At close: Mar 23, 2026, 4:00 PM EDT
91.65
0.00 (0.00%)
After-hours: Mar 23, 2026, 8:00 PM EDT
DPST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 92.74 | 97.49 | 91.62 | 91.65 | 91.65 | 5.71% | 838,213 |
| Mar 20, 2026 | 87.89 | 88.60 | 84.65 | 86.70 | 86.70 | -1.02% | 411,987 |
| Mar 19, 2026 | 83.60 | 89.39 | 82.00 | 87.59 | 87.59 | 2.47% | 625,104 |
| Mar 18, 2026 | 87.76 | 88.90 | 84.79 | 85.48 | 85.48 | -3.91% | 498,455 |
| Mar 17, 2026 | 91.03 | 93.00 | 87.68 | 88.96 | 88.96 | -0.10% | 414,675 |
| Mar 16, 2026 | 89.95 | 92.42 | 88.97 | 89.05 | 89.05 | 1.62% | 416,802 |
| Mar 13, 2026 | 91.43 | 92.34 | 86.94 | 87.63 | 87.63 | -1.76% | 559,353 |
| Mar 12, 2026 | 86.59 | 90.83 | 84.75 | 89.20 | 89.20 | -2.21% | 1,309,906 |
| Mar 11, 2026 | 92.32 | 94.18 | 88.72 | 91.22 | 91.22 | -3.63% | 1,150,526 |
| Mar 10, 2026 | 94.74 | 100.88 | 91.17 | 94.66 | 94.66 | -0.23% | 1,011,243 |
| Mar 9, 2026 | 91.60 | 96.90 | 84.53 | 94.88 | 94.88 | -1.02% | 1,558,957 |
| Mar 6, 2026 | 94.33 | 96.40 | 89.00 | 95.86 | 95.86 | -7.39% | 1,349,826 |
| Mar 5, 2026 | 104.24 | 106.07 | 100.00 | 103.51 | 103.51 | -3.90% | 752,033 |
| Mar 4, 2026 | 108.47 | 109.69 | 105.93 | 107.71 | 107.71 | 0.84% | 552,288 |
| Mar 3, 2026 | 101.06 | 109.25 | 98.15 | 106.81 | 106.81 | -2.09% | 1,058,290 |
| Mar 2, 2026 | 99.91 | 111.09 | 96.97 | 109.09 | 109.09 | 4.47% | 1,124,874 |
| Feb 27, 2026 | 116.94 | 117.58 | 101.42 | 104.42 | 104.42 | -15.49% | 1,911,673 |
| Feb 26, 2026 | 122.19 | 127.88 | 118.79 | 123.56 | 123.56 | 2.14% | 824,981 |
| Feb 25, 2026 | 118.22 | 121.80 | 115.82 | 120.97 | 120.97 | 5.26% | 445,434 |
| Feb 24, 2026 | 115.05 | 117.00 | 111.77 | 114.92 | 114.92 | -0.64% | 428,121 |
| Feb 23, 2026 | 131.68 | 133.94 | 112.64 | 115.66 | 115.66 | -13.22% | 960,876 |
| Feb 20, 2026 | 127.59 | 133.28 | 123.99 | 133.28 | 133.28 | 3.94% | 537,394 |
| Feb 19, 2026 | 127.56 | 129.20 | 124.67 | 128.23 | 128.23 | -1.68% | 308,707 |
| Feb 18, 2026 | 130.96 | 137.72 | 128.95 | 130.42 | 130.42 | -0.52% | 373,209 |
| Feb 17, 2026 | 130.42 | 135.57 | 128.37 | 131.10 | 131.10 | 1.06% | 340,019 |
| Feb 13, 2026 | 126.18 | 131.37 | 121.88 | 129.72 | 129.72 | 2.29% | 560,337 |
| Feb 12, 2026 | 135.58 | 138.42 | 121.28 | 126.82 | 126.82 | -4.76% | 695,522 |
| Feb 11, 2026 | 141.10 | 145.00 | 130.72 | 133.16 | 133.16 | -3.54% | 455,275 |
| Feb 10, 2026 | 141.79 | 143.94 | 133.94 | 138.05 | 138.05 | -3.11% | 503,030 |
| Feb 9, 2026 | 141.95 | 146.09 | 140.67 | 142.48 | 142.48 | -0.72% | 444,261 |
| Feb 6, 2026 | 140.41 | 145.70 | 138.94 | 143.51 | 143.51 | 5.34% | 462,425 |
| Feb 5, 2026 | 134.80 | 139.70 | 132.16 | 136.24 | 136.24 | -0.18% | 499,953 |
| Feb 4, 2026 | 133.30 | 141.33 | 132.60 | 136.49 | 136.49 | 4.43% | 1,110,279 |
| Feb 3, 2026 | 123.07 | 132.29 | 123.07 | 130.70 | 130.70 | 5.42% | 886,285 |
| Feb 2, 2026 | 117.67 | 126.16 | 116.65 | 123.98 | 123.98 | 5.07% | 511,066 |
| Jan 30, 2026 | 117.51 | 120.05 | 114.51 | 118.00 | 118.00 | -0.73% | 335,777 |
| Jan 29, 2026 | 114.85 | 119.10 | 113.03 | 118.87 | 118.87 | 5.17% | 341,683 |
| Jan 28, 2026 | 115.00 | 117.14 | 112.22 | 113.03 | 113.03 | -1.94% | 318,830 |
| Jan 27, 2026 | 115.00 | 116.70 | 112.71 | 115.27 | 115.27 | 1.48% | 180,191 |
| Jan 26, 2026 | 112.16 | 115.22 | 110.06 | 113.59 | 113.59 | 1.36% | 268,935 |
| Jan 23, 2026 | 123.00 | 123.58 | 111.35 | 112.07 | 112.07 | -10.10% | 777,812 |
| Jan 22, 2026 | 125.90 | 131.57 | 123.97 | 124.66 | 124.66 | -0.53% | 530,932 |
| Jan 21, 2026 | 112.77 | 126.77 | 112.77 | 125.32 | 125.32 | 13.60% | 1,139,387 |
| Jan 20, 2026 | 110.17 | 114.46 | 109.00 | 110.32 | 110.32 | -3.93% | 582,562 |
| Jan 16, 2026 | 116.32 | 117.60 | 114.38 | 114.83 | 114.83 | -1.59% | 350,413 |
| Jan 15, 2026 | 111.16 | 118.71 | 111.16 | 116.69 | 116.69 | 5.37% | 549,434 |
| Jan 14, 2026 | 106.33 | 111.54 | 105.15 | 110.74 | 110.74 | 3.39% | 397,338 |
| Jan 13, 2026 | 109.69 | 111.53 | 106.51 | 107.11 | 107.11 | -1.78% | 306,643 |
| Jan 12, 2026 | 110.48 | 111.92 | 107.47 | 109.05 | 109.05 | -3.56% | 437,162 |
| Jan 9, 2026 | 117.25 | 119.09 | 112.93 | 113.08 | 113.08 | -2.92% | 372,878 |