Direxion Daily Regional Banks Bull 3X Shares (DPST)
NYSEARCA: DPST · Real-Time Price · USD
85.50
-1.56 (-1.79%)
Oct 28, 2025, 1:41 PM EDT - Market open

DPST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202586.8587.5584.1385.54--1.75%429,690
Oct 27, 202589.0090.2586.1687.0687.06-0.29%781,167
Oct 24, 202585.7888.7785.4087.3187.315.45%1,046,823
Oct 23, 202583.8085.1081.1882.8082.80-1.26%946,107
Oct 22, 202585.3387.1582.6983.8683.86-0.76%1,344,984
Oct 21, 202583.6285.8082.6184.5084.500.54%952,267
Oct 20, 202580.4085.0679.5384.0584.056.70%1,950,372
Oct 17, 202577.5679.3075.5978.7778.774.51%2,924,460
Oct 16, 202590.0090.0772.6675.3775.37-18.47%5,077,567
Oct 15, 2025101.05101.0590.9592.4592.45-6.66%1,563,222
Oct 14, 202588.64100.9788.5699.0599.059.01%1,381,985
Oct 13, 202589.7991.0486.9690.8690.866.12%892,970
Oct 10, 202599.25101.1085.1285.6285.62-12.86%1,948,372
Oct 9, 202599.88100.5696.4298.2698.26-1.25%918,105
Oct 8, 2025102.53102.6599.2299.5099.50-1.73%788,455
Oct 7, 2025104.62106.22100.92101.25101.25-2.18%614,430
Oct 6, 2025103.74108.10100.46103.51103.512.77%1,389,230
Oct 3, 202598.17102.8598.17100.72100.722.81%934,017
Oct 2, 202597.8999.5995.4797.9797.97-0.50%749,580
Oct 1, 202598.07100.0695.7198.4698.46-1.59%605,738
Sep 30, 2025101.38102.9396.16100.05100.05-1.51%1,077,917
Sep 29, 2025105.70105.9499.37101.58101.58-2.83%942,674
Sep 26, 2025104.39106.85102.11104.54104.541.26%497,685
Sep 25, 2025102.05104.2099.99103.24103.24-0.22%604,169
Sep 24, 2025104.84106.34101.87103.47103.47-0.66%683,266
Sep 23, 2025105.44110.25103.55104.16104.16-0.53%990,390
Sep 22, 2025107.45109.01103.12104.71104.22-3.87%967,906
Sep 19, 2025112.73113.00107.85108.93108.42-3.97%1,205,300
Sep 18, 2025107.09113.50105.41113.43112.908.03%1,243,466
Sep 17, 2025103.03112.14101.99105.00104.513.42%1,687,469
Sep 16, 2025104.61104.6198.06101.53101.05-2.94%796,455
Sep 15, 2025108.86109.60104.03104.61104.12-2.88%685,231
Sep 12, 2025108.57109.93106.47107.71107.21-1.20%495,089
Sep 11, 2025108.10109.84105.51109.02108.511.36%597,273
Sep 10, 2025108.49110.00106.50107.56107.060.16%462,566
Sep 9, 2025110.09111.85106.50107.39106.89-3.06%529,706
Sep 8, 2025110.80111.18106.07110.78110.260.12%512,680
Sep 5, 2025115.52118.33108.26110.65110.13-3.04%947,644
Sep 4, 2025110.76114.12109.05114.12113.594.35%504,777
Sep 3, 2025108.01112.23105.83109.36108.850.31%492,097
Sep 2, 2025107.00109.22104.35109.02108.51-1.72%771,086
Aug 29, 2025111.37113.65110.34110.93110.41-0.30%576,621
Aug 28, 2025113.93113.93109.69111.26110.74-0.93%665,577
Aug 27, 2025108.84113.87108.03112.31111.782.30%655,632
Aug 26, 2025105.80111.22105.23109.79109.283.35%623,486
Aug 25, 2025106.63107.92105.75106.23105.73-1.51%684,584
Aug 22, 202595.11108.4095.00107.86107.3514.76%1,675,816
Aug 21, 202593.3895.4092.5793.9993.55-1.22%386,910
Aug 20, 202595.0795.9693.1395.1594.700.91%482,070
Aug 19, 202593.9497.6093.5094.2993.85-0.65%476,852