Direxion Daily Regional Banks Bull 3X Shares (DPST)
NYSEARCA: DPST · Real-Time Price · USD
109.35
-4.97 (-4.35%)
At close: Oct 31, 2024, 4:00 PM
109.90
+0.55 (0.50%)
After-hours: Oct 31, 2024, 7:58 PM EDT
DPST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 114.54 | 116.23 | 109.35 | 109.35 | 109.35 | -4.35% | 693,437 |
| Oct 30, 2024 | 110.69 | 120.00 | 109.73 | 114.32 | 114.32 | 3.07% | 1,077,600 |
| Oct 29, 2024 | 112.38 | 113.51 | 109.73 | 110.91 | 110.91 | -2.13% | 630,600 |
| Oct 28, 2024 | 107.51 | 114.49 | 106.30 | 113.32 | 113.32 | 8.64% | 1,046,500 |
| Oct 25, 2024 | 111.99 | 113.36 | 103.04 | 104.31 | 104.31 | -5.16% | 1,069,413 |
| Oct 24, 2024 | 109.69 | 110.65 | 104.89 | 109.98 | 109.98 | 1.36% | 623,400 |
| Oct 23, 2024 | 107.15 | 110.49 | 104.69 | 108.50 | 108.50 | 0.09% | 655,356 |
| Oct 22, 2024 | 105.07 | 108.74 | 103.79 | 108.40 | 108.40 | 3.76% | 714,700 |
| Oct 21, 2024 | 115.01 | 115.24 | 103.83 | 104.47 | 104.47 | -8.93% | 1,080,832 |
| Oct 18, 2024 | 119.25 | 119.78 | 113.91 | 114.71 | 114.71 | -3.98% | 927,000 |
| Oct 17, 2024 | 116.99 | 120.42 | 114.84 | 119.47 | 119.47 | 2.19% | 980,400 |
| Oct 16, 2024 | 114.55 | 119.80 | 113.20 | 116.91 | 116.91 | 4.56% | 1,181,034 |
| Oct 15, 2024 | 110.18 | 119.10 | 108.11 | 111.81 | 111.81 | 2.87% | 1,641,736 |
| Oct 14, 2024 | 106.00 | 109.90 | 103.21 | 108.69 | 108.69 | 2.73% | 886,700 |
| Oct 11, 2024 | 98.05 | 107.19 | 97.87 | 105.80 | 105.80 | 10.05% | 1,703,431 |
| Oct 10, 2024 | 94.91 | 97.51 | 92.97 | 96.14 | 96.14 | -0.43% | 823,300 |
| Oct 9, 2024 | 92.97 | 98.49 | 91.52 | 96.56 | 96.56 | 4.10% | 1,062,600 |
| Oct 8, 2024 | 94.30 | 95.40 | 92.02 | 92.76 | 92.76 | -1.19% | 803,000 |
| Oct 7, 2024 | 93.78 | 95.25 | 91.42 | 93.88 | 93.88 | -1.22% | 832,200 |
| Oct 4, 2024 | 94.62 | 97.07 | 92.66 | 95.04 | 95.04 | 5.89% | 1,409,800 |
| Oct 3, 2024 | 87.60 | 90.29 | 85.67 | 89.75 | 89.75 | 0.80% | 728,119 |
| Oct 2, 2024 | 89.11 | 93.00 | 88.25 | 89.04 | 89.04 | -0.81% | 867,600 |
| Oct 1, 2024 | 97.40 | 98.08 | 87.96 | 89.77 | 89.77 | -9.77% | 2,218,843 |
| Sep 30, 2024 | 95.71 | 101.60 | 94.93 | 99.49 | 99.49 | 3.41% | 1,389,529 |
| Sep 27, 2024 | 98.76 | 99.65 | 94.93 | 96.21 | 96.21 | 0.38% | 853,700 |
| Sep 26, 2024 | 96.45 | 97.34 | 94.03 | 95.85 | 95.85 | 3.11% | 985,825 |
| Sep 25, 2024 | 97.56 | 97.71 | 92.31 | 92.96 | 92.96 | -4.53% | 1,255,600 |
| Sep 24, 2024 | 101.62 | 103.41 | 96.41 | 97.37 | 97.37 | -4.46% | 1,157,022 |
| Sep 23, 2024 | 105.37 | 106.64 | 100.44 | 101.92 | 101.43 | -2.56% | 1,022,020 |
| Sep 20, 2024 | 108.61 | 109.68 | 104.25 | 104.60 | 104.09 | -5.98% | 1,294,000 |
| Sep 19, 2024 | 109.88 | 112.69 | 105.00 | 111.25 | 110.71 | 8.17% | 1,987,900 |
| Sep 18, 2024 | 102.04 | 112.22 | 97.85 | 102.85 | 102.35 | 1.52% | 3,242,744 |
| Sep 17, 2024 | 101.48 | 107.22 | 99.26 | 101.31 | 100.82 | 2.72% | 1,341,400 |
| Sep 16, 2024 | 96.28 | 100.31 | 93.46 | 98.63 | 98.15 | 3.67% | 1,410,503 |
| Sep 13, 2024 | 90.85 | 95.23 | 90.11 | 95.14 | 94.68 | 7.83% | 1,908,305 |
| Sep 12, 2024 | 88.30 | 89.86 | 85.11 | 88.23 | 87.80 | 1.18% | 1,009,800 |
| Sep 11, 2024 | 87.34 | 88.03 | 80.44 | 87.20 | 86.78 | -3.47% | 1,880,300 |
| Sep 10, 2024 | 93.11 | 93.93 | 84.75 | 90.33 | 89.89 | -2.88% | 1,260,800 |
| Sep 9, 2024 | 92.09 | 94.72 | 90.62 | 93.01 | 92.56 | 2.56% | 648,643 |
| Sep 6, 2024 | 98.07 | 99.20 | 89.41 | 90.69 | 90.25 | -5.83% | 1,714,009 |
| Sep 5, 2024 | 101.20 | 102.21 | 94.79 | 96.30 | 95.83 | -2.65% | 697,400 |
| Sep 4, 2024 | 101.46 | 104.49 | 97.50 | 98.92 | 98.44 | -3.52% | 789,942 |
| Sep 3, 2024 | 104.02 | 108.05 | 101.41 | 102.53 | 102.03 | -4.02% | 910,400 |
| Aug 30, 2024 | 106.00 | 107.67 | 102.51 | 106.82 | 106.30 | 2.00% | 915,137 |
| Aug 29, 2024 | 106.46 | 107.51 | 100.98 | 104.73 | 104.22 | 1.01% | 983,911 |
| Aug 28, 2024 | 100.23 | 105.81 | 99.70 | 103.68 | 103.18 | 2.26% | 1,208,111 |
| Aug 27, 2024 | 102.01 | 103.00 | 98.79 | 101.39 | 100.90 | -2.52% | 791,000 |
| Aug 26, 2024 | 109.28 | 110.50 | 103.67 | 104.01 | 103.51 | -2.49% | 1,433,409 |
| Aug 23, 2024 | 94.68 | 110.21 | 94.13 | 106.67 | 106.15 | 15.22% | 2,981,644 |
| Aug 22, 2024 | 92.28 | 95.24 | 91.43 | 92.58 | 92.13 | 0.59% | 987,134 |
| Aug 21, 2024 | 92.21 | 92.49 | 88.78 | 92.04 | 91.59 | 1.69% | 836,100 |
| Aug 20, 2024 | 94.68 | 94.68 | 89.88 | 90.51 | 90.07 | -5.31% | 783,400 |
| Aug 19, 2024 | 92.55 | 95.68 | 92.09 | 95.59 | 95.13 | 3.18% | 777,500 |
| Aug 16, 2024 | 87.68 | 94.24 | 87.19 | 92.64 | 92.19 | 4.92% | 1,028,822 |
| Aug 15, 2024 | 87.51 | 91.83 | 87.51 | 88.30 | 87.87 | 6.89% | 1,636,300 |
| Aug 14, 2024 | 84.83 | 84.93 | 80.25 | 82.61 | 82.21 | -1.15% | 831,200 |
| Aug 13, 2024 | 82.97 | 84.18 | 79.02 | 83.57 | 83.17 | 3.83% | 983,100 |
| Aug 12, 2024 | 85.20 | 89.07 | 79.51 | 80.49 | 80.10 | -2.97% | 1,261,121 |
| Aug 9, 2024 | 83.77 | 84.03 | 80.93 | 82.95 | 82.55 | -1.36% | 831,239 |
| Aug 8, 2024 | 84.28 | 84.68 | 80.91 | 84.09 | 83.68 | 5.02% | 950,600 |
| Aug 7, 2024 | 85.91 | 87.16 | 79.66 | 80.07 | 79.68 | -1.91% | 1,180,900 |
| Aug 6, 2024 | 81.13 | 85.65 | 78.19 | 81.63 | 81.24 | 0.62% | 1,265,118 |
| Aug 5, 2024 | 76.28 | 84.61 | 72.15 | 81.13 | 80.74 | -8.02% | 1,881,400 |
| Aug 2, 2024 | 88.37 | 89.59 | 82.32 | 88.20 | 87.77 | -10.03% | 2,124,000 |
| Aug 1, 2024 | 113.00 | 113.79 | 96.05 | 98.03 | 97.56 | -13.42% | 2,608,145 |
| Jul 31, 2024 | 114.27 | 121.30 | 111.01 | 113.23 | 112.68 | -1.39% | 1,592,100 |
| Jul 30, 2024 | 113.88 | 115.97 | 111.75 | 114.83 | 114.27 | 2.50% | 935,000 |
| Jul 29, 2024 | 120.57 | 121.19 | 111.65 | 112.03 | 111.49 | -6.05% | 1,599,312 |
| Jul 26, 2024 | 116.42 | 120.55 | 115.40 | 119.24 | 118.66 | 5.17% | 1,759,247 |
| Jul 25, 2024 | 105.20 | 117.53 | 104.35 | 113.38 | 112.83 | 7.37% | 1,744,100 |
| Jul 24, 2024 | 110.70 | 114.62 | 105.51 | 105.60 | 105.09 | -5.56% | 1,807,944 |
| Jul 23, 2024 | 104.17 | 114.19 | 103.30 | 111.82 | 111.28 | 4.79% | 1,842,236 |
| Jul 22, 2024 | 100.70 | 107.94 | 96.75 | 106.71 | 106.19 | 5.06% | 2,141,200 |
| Jul 19, 2024 | 99.96 | 105.83 | 98.42 | 101.57 | 101.08 | 1.54% | 1,566,900 |
| Jul 18, 2024 | 103.12 | 111.04 | 98.35 | 100.03 | 99.55 | -5.47% | 3,346,600 |
| Jul 17, 2024 | 97.26 | 108.03 | 97.15 | 105.82 | 105.31 | 3.36% | 3,493,648 |
| Jul 16, 2024 | 92.14 | 102.51 | 91.10 | 102.38 | 101.88 | 13.76% | 3,716,537 |
| Jul 15, 2024 | 86.20 | 92.53 | 86.20 | 90.00 | 89.56 | 8.95% | 2,903,416 |
| Jul 12, 2024 | 83.86 | 85.03 | 81.28 | 82.61 | 82.21 | 0.61% | 1,799,036 |
| Jul 11, 2024 | 76.84 | 82.82 | 76.04 | 82.11 | 81.71 | 12.63% | 3,326,600 |
| Jul 10, 2024 | 68.73 | 73.10 | 68.37 | 72.90 | 72.55 | 6.42% | 1,585,118 |
| Jul 9, 2024 | 65.49 | 68.86 | 64.05 | 68.50 | 68.17 | 4.82% | 1,217,126 |
| Jul 8, 2024 | 66.51 | 67.94 | 64.75 | 65.35 | 65.03 | 0.41% | 1,063,713 |
| Jul 5, 2024 | 68.15 | 68.15 | 64.45 | 65.08 | 64.77 | -4.64% | 1,322,907 |
| Jul 3, 2024 | 71.83 | 71.83 | 68.03 | 68.25 | 67.92 | -4.86% | 878,300 |
| Jul 2, 2024 | 68.14 | 72.10 | 68.14 | 71.74 | 71.39 | 3.58% | 940,619 |
| Jul 1, 2024 | 70.05 | 72.15 | 68.41 | 69.26 | 68.92 | -1.38% | 1,383,807 |
| Jun 28, 2024 | 65.42 | 70.81 | 65.42 | 70.23 | 69.89 | 9.32% | 2,916,939 |
| Jun 27, 2024 | 62.40 | 64.33 | 61.05 | 64.24 | 63.93 | 3.11% | 808,545 |
| Jun 26, 2024 | 61.06 | 62.67 | 59.81 | 62.30 | 62.00 | 1.07% | 863,700 |
| Jun 25, 2024 | 63.44 | 64.39 | 61.53 | 61.64 | 61.34 | -4.64% | 1,015,048 |
| Jun 24, 2024 | 61.99 | 66.46 | 61.30 | 64.64 | 63.89 | 6.04% | 1,957,000 |
| Jun 21, 2024 | 61.11 | 61.35 | 59.55 | 60.96 | 60.25 | -0.60% | 852,823 |
| Jun 20, 2024 | 60.50 | 61.74 | 59.99 | 61.33 | 60.62 | 0.33% | 822,547 |
| Jun 18, 2024 | 60.09 | 62.39 | 59.67 | 61.13 | 60.42 | 0.41% | 924,500 |
| Jun 17, 2024 | 57.80 | 60.88 | 56.46 | 60.88 | 60.17 | 5.33% | 1,102,200 |
| Jun 14, 2024 | 58.02 | 59.40 | 56.68 | 57.80 | 57.13 | -4.05% | 1,727,500 |
| Jun 13, 2024 | 62.49 | 62.64 | 59.10 | 60.24 | 59.54 | -4.61% | 1,965,500 |
| Jun 12, 2024 | 63.44 | 66.71 | 61.50 | 63.15 | 62.42 | 7.43% | 2,778,800 |
| Jun 11, 2024 | 58.58 | 59.44 | 56.72 | 58.78 | 58.10 | -1.29% | 1,453,602 |