Direxion Daily Regional Banks Bull 3X Shares (DPST)
NYSEARCA: DPST · Real-Time Price · USD
97.66
-5.70 (-5.51%)
At close: Jul 24, 2025, 4:00 PM
97.56
-0.10 (-0.10%)
After-hours: Jul 24, 2025, 8:00 PM EDT
DPST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 102.42 | 102.42 | 97.10 | 97.66 | 97.66 | -5.51% | 679,398 |
| Jul 23, 2025 | 104.92 | 105.79 | 100.54 | 103.36 | 103.36 | 0.02% | 663,455 |
| Jul 22, 2025 | 102.32 | 106.11 | 100.49 | 103.34 | 103.34 | 1.39% | 608,517 |
| Jul 21, 2025 | 103.67 | 107.25 | 101.80 | 101.92 | 101.92 | -1.01% | 831,824 |
| Jul 18, 2025 | 104.98 | 105.00 | 100.64 | 102.96 | 102.96 | 0.74% | 805,548 |
| Jul 17, 2025 | 96.86 | 102.98 | 96.52 | 102.20 | 102.20 | 5.60% | 985,026 |
| Jul 16, 2025 | 97.18 | 97.74 | 91.16 | 96.78 | 96.78 | 2.30% | 1,238,582 |
| Jul 15, 2025 | 105.00 | 105.44 | 94.11 | 94.60 | 94.60 | -10.22% | 1,583,832 |
| Jul 14, 2025 | 101.60 | 105.58 | 101.35 | 105.37 | 105.37 | 3.30% | 630,816 |
| Jul 11, 2025 | 103.50 | 104.31 | 101.30 | 102.00 | 102.00 | -3.14% | 633,927 |
| Jul 10, 2025 | 103.00 | 107.63 | 102.37 | 105.31 | 105.31 | 1.96% | 660,784 |
| Jul 9, 2025 | 105.59 | 106.14 | 101.61 | 103.29 | 103.29 | -0.02% | 788,490 |
| Jul 8, 2025 | 101.65 | 105.84 | 100.78 | 103.31 | 103.31 | 2.56% | 762,131 |
| Jul 7, 2025 | 102.14 | 106.14 | 98.69 | 100.73 | 100.73 | -2.91% | 998,924 |
| Jul 3, 2025 | 102.36 | 106.48 | 101.84 | 103.75 | 103.75 | 3.08% | 1,044,064 |
| Jul 2, 2025 | 96.56 | 100.75 | 94.92 | 100.65 | 100.65 | 5.37% | 1,446,535 |
| Jul 1, 2025 | 85.99 | 98.01 | 85.28 | 95.52 | 95.52 | 10.06% | 2,055,729 |
| Jun 30, 2025 | 88.20 | 89.41 | 86.77 | 86.79 | 86.79 | -0.03% | 683,319 |
| Jun 27, 2025 | 88.28 | 89.24 | 85.44 | 86.82 | 86.82 | -0.36% | 984,314 |
| Jun 26, 2025 | 82.52 | 87.61 | 82.25 | 87.13 | 87.13 | 6.71% | 1,046,235 |
| Jun 25, 2025 | 82.47 | 82.47 | 80.39 | 81.65 | 81.65 | -1.20% | 805,775 |
| Jun 24, 2025 | 82.97 | 86.32 | 82.53 | 82.64 | 82.64 | 1.95% | 1,155,696 |
| Jun 23, 2025 | 75.08 | 81.21 | 74.26 | 81.06 | 80.47 | 7.07% | 844,974 |
| Jun 20, 2025 | 75.71 | 76.65 | 74.39 | 75.71 | 75.16 | 2.12% | 643,661 |
| Jun 18, 2025 | 71.16 | 75.81 | 70.64 | 74.14 | 73.60 | 3.65% | 981,108 |
| Jun 17, 2025 | 72.06 | 74.30 | 70.85 | 71.53 | 71.01 | -3.47% | 878,846 |
| Jun 16, 2025 | 75.95 | 76.95 | 73.72 | 74.10 | 73.56 | 1.15% | 672,242 |
| Jun 13, 2025 | 76.61 | 76.68 | 72.79 | 73.26 | 72.73 | -8.09% | 1,166,468 |
| Jun 12, 2025 | 79.58 | 79.81 | 76.88 | 79.71 | 79.13 | -1.83% | 713,327 |
| Jun 11, 2025 | 85.50 | 86.42 | 80.47 | 81.20 | 80.61 | -3.89% | 1,030,907 |
| Jun 10, 2025 | 82.50 | 86.00 | 81.61 | 84.49 | 83.87 | 3.09% | 857,728 |
| Jun 9, 2025 | 82.01 | 84.27 | 81.09 | 81.96 | 81.36 | 1.46% | 734,360 |
| Jun 6, 2025 | 78.88 | 81.05 | 77.99 | 80.78 | 80.19 | 7.29% | 963,046 |
| Jun 5, 2025 | 75.82 | 76.72 | 73.32 | 75.29 | 74.74 | -0.30% | 703,608 |
| Jun 4, 2025 | 78.22 | 79.33 | 75.41 | 75.52 | 74.97 | -3.53% | 672,373 |
| Jun 3, 2025 | 73.91 | 79.03 | 73.55 | 78.28 | 77.71 | 4.68% | 690,359 |
| Jun 2, 2025 | 75.67 | 76.04 | 71.34 | 74.78 | 74.23 | -2.27% | 651,741 |
| May 30, 2025 | 77.12 | 77.81 | 75.07 | 76.52 | 75.96 | -2.32% | 465,002 |
| May 29, 2025 | 77.66 | 78.35 | 75.58 | 78.34 | 77.77 | 2.71% | 460,314 |
| May 28, 2025 | 79.61 | 81.00 | 76.24 | 76.27 | 75.71 | -5.05% | 499,237 |
| May 27, 2025 | 78.00 | 80.34 | 75.25 | 80.33 | 79.74 | 7.08% | 780,771 |
| May 23, 2025 | 71.00 | 76.08 | 71.00 | 75.02 | 74.47 | -1.46% | 556,872 |
| May 22, 2025 | 74.75 | 78.10 | 74.61 | 76.13 | 75.57 | -0.01% | 542,894 |
| May 21, 2025 | 82.48 | 83.23 | 76.00 | 76.14 | 75.58 | -10.41% | 1,019,612 |
| May 20, 2025 | 85.89 | 86.16 | 84.34 | 84.99 | 84.37 | -1.83% | 407,064 |
| May 19, 2025 | 84.40 | 86.60 | 83.10 | 86.57 | 85.94 | -0.93% | 619,323 |
| May 16, 2025 | 86.68 | 88.18 | 85.16 | 87.38 | 86.74 | -0.38% | 643,744 |
| May 15, 2025 | 87.08 | 88.49 | 85.46 | 87.71 | 87.07 | 0.58% | 540,604 |
| May 14, 2025 | 87.25 | 89.05 | 86.47 | 87.20 | 86.56 | -1.44% | 678,658 |
| May 13, 2025 | 88.05 | 89.81 | 86.67 | 88.47 | 87.82 | 1.15% | 760,026 |