Skip to main content
Direxion Daily Regional Banks Bull 3X Shares (DPST)
NYSEARCA: DPST · Real-Time Price · USD
147.67
-4.29 (-2.82%)
At close: Dec 3, 2024, 4:00 PM
147.49
-0.18 (-0.12%)
After-hours: Dec 3, 2024, 7:01 PM EST

DPST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 2024151.78153.81146.00147.67147.67-2.82%556,860
Dec 2, 2024157.12157.33148.89151.96151.96-2.86%533,985
Nov 29, 2024160.76162.17153.10156.44156.44-1.11%394,382
Nov 27, 2024162.96166.25157.72158.19158.19-0.88%465,189
Nov 26, 2024162.16163.78158.64159.59159.59-2.91%492,950
Nov 25, 2024163.13174.22162.59164.38164.384.76%1,110,379
Nov 22, 2024147.11157.64146.57156.91156.917.41%831,570
Nov 21, 2024142.31151.29141.42146.09146.094.64%764,179
Nov 20, 2024140.99142.70135.40139.61139.61-1.01%500,810
Nov 19, 2024136.40143.89136.10141.03141.03-1.89%651,065
Nov 18, 2024144.75147.19143.33143.74143.74-0.55%399,419
Nov 15, 2024144.58149.00139.44144.53144.53-0.18%645,902
Nov 14, 2024148.11150.06142.31144.79144.79-1.66%533,206
Nov 13, 2024152.27159.08146.67147.23147.23-1.91%902,656
Nov 12, 2024150.00156.16147.83150.10150.10-1.69%829,561
Nov 11, 2024147.98157.87145.24152.68152.689.32%1,175,360
Nov 8, 2024139.25142.69135.33139.66139.661.72%941,308
Nov 7, 2024149.00149.31135.55137.30137.30-11.13%1,760,255
Nov 6, 2024133.51154.75133.51154.49154.4940.04%4,195,799
Nov 5, 2024105.88110.59104.50110.32110.325.25%796,752
Nov 4, 2024106.18107.00100.92104.82104.82-2.76%870,218
Nov 1, 2024111.58113.80106.85107.79107.79-1.43%821,120
Oct 31, 2024114.54116.23109.35109.35109.35-4.35%700,969
Oct 30, 2024110.69120.00109.73114.32114.323.07%1,077,582
Oct 29, 2024112.38113.51109.73110.91110.91-2.13%630,550
Oct 28, 2024107.51114.49106.30113.32113.328.64%1,046,465
Oct 25, 2024111.99113.36103.04104.31104.31-5.16%1,069,413
Oct 24, 2024109.69110.65104.89109.98109.981.36%623,362
Oct 23, 2024107.15110.49104.69108.50108.500.09%655,356
Oct 22, 2024105.07108.74103.80108.40108.403.76%714,685
Oct 21, 2024115.01115.24103.83104.47104.47-8.93%1,080,832
Oct 18, 2024119.25119.78113.91114.71114.71-3.98%926,982
Oct 17, 2024116.99120.42114.84119.47119.472.19%980,351
Oct 16, 2024114.55119.80113.20116.91116.914.56%1,181,034
Oct 15, 2024110.18119.10108.11111.81111.812.87%1,641,736
Oct 14, 2024106.00109.90103.21108.69108.692.73%886,681
Oct 11, 202498.05107.1997.87105.80105.8010.05%1,703,431
Oct 10, 202494.9197.5192.9796.1496.14-0.43%823,290
Oct 9, 202492.9798.4991.5296.5696.564.10%1,062,590
Oct 8, 202494.3095.4092.0292.7692.76-1.19%802,971
Oct 7, 202493.7895.2591.4293.8893.88-1.22%832,172
Oct 4, 202494.6297.0792.6695.0495.045.89%1,409,800
Oct 3, 202487.6090.2985.6789.7589.750.80%728,119
Oct 2, 202489.1193.0088.2589.0489.04-0.81%867,550
Oct 1, 202497.4098.0887.9689.7789.77-9.77%2,218,843
Sep 30, 202495.71101.6094.9399.4999.493.41%1,389,529
Sep 27, 202498.7699.6594.9396.2196.210.38%853,697
Sep 26, 202496.4597.3494.0395.8595.853.11%985,825
Sep 25, 202497.5697.7192.3192.9692.96-4.53%1,255,587
Sep 24, 2024101.62103.4196.4197.3797.37-4.46%1,157,022
Sep 23, 2024105.37106.64100.44101.92101.41-2.56%1,022,020
Sep 20, 2024108.61109.68104.25104.60104.07-5.98%1,293,969
Sep 19, 2024109.88112.69105.00111.25110.698.17%1,987,858
Sep 18, 2024102.04112.2297.85102.85102.331.52%3,242,744
Sep 17, 2024101.48107.2299.26101.31100.802.72%1,341,385
Sep 16, 202496.28100.3193.4698.6398.133.67%1,410,503
Sep 13, 202490.8595.2390.1195.1494.667.83%1,908,305
Sep 12, 202488.3089.8685.1188.2387.791.18%1,009,770
Sep 11, 202487.3488.0380.4587.2086.76-3.47%1,880,267
Sep 10, 202493.1193.9384.7590.3389.88-2.88%1,260,786
Sep 9, 202492.0994.7290.6293.0192.542.56%648,643
Sep 6, 202498.0799.2089.4190.6990.23-5.83%1,714,009
Sep 5, 2024101.20102.2194.7996.3095.82-2.65%697,392
Sep 4, 2024101.46104.4997.5098.9298.42-3.52%788,267
Sep 3, 2024104.02108.05101.41102.53102.01-4.02%910,376
Aug 30, 2024106.00107.67102.51106.82106.282.00%915,137
Aug 29, 2024106.46107.51100.98104.73104.201.01%983,911
Aug 28, 2024100.23105.8199.70103.68103.162.26%1,208,111
Aug 27, 2024102.01103.0098.79101.39100.88-2.52%790,951
Aug 26, 2024109.28110.50103.67104.01103.49-2.49%1,433,409
Aug 23, 202494.68110.2194.13106.67106.1315.22%2,981,644
Aug 22, 202492.2895.2491.4492.5892.110.59%987,134
Aug 21, 202492.2192.4988.7892.0491.581.69%836,093
Aug 20, 202494.6894.6889.8890.5190.05-5.31%783,397
Aug 19, 202492.5595.6892.0995.5995.113.18%777,458
Aug 16, 202487.6894.2487.1992.6492.174.92%1,028,822
Aug 15, 202487.5191.8387.5188.3087.866.89%1,636,254
Aug 14, 202484.8384.9380.2582.6182.19-1.15%831,160
Aug 13, 202482.9784.1879.0283.5783.153.83%983,091
Aug 12, 202485.2089.0779.5180.4980.08-2.97%1,261,121
Aug 9, 202483.7784.0380.9382.9582.53-1.36%831,239
Aug 8, 202484.2884.6880.9184.0983.675.02%950,578
Aug 7, 202485.9187.1679.6680.0779.67-1.91%1,180,867
Aug 6, 202481.1385.6578.1981.6381.220.62%1,265,118
Aug 5, 202476.2884.6172.1581.1380.72-8.02%1,881,381
Aug 2, 202488.3789.5982.3288.2087.76-10.03%2,123,974
Aug 1, 2024113.00113.7996.0598.0397.54-13.42%2,608,145
Jul 31, 2024114.27121.30111.01113.23112.66-1.39%1,592,085
Jul 30, 2024113.88115.97111.75114.83114.252.50%934,986
Jul 29, 2024120.57121.19111.65112.03111.47-6.05%1,599,312
Jul 26, 2024116.42120.55115.40119.24118.645.17%1,759,247
Jul 25, 2024105.20117.53104.35113.38112.817.37%1,744,072
Jul 24, 2024110.70114.62105.51105.60105.07-5.56%1,807,944
Jul 23, 2024104.17114.19103.30111.82111.264.79%1,842,236
Jul 22, 2024100.70107.9496.75106.71106.175.06%2,141,152
Jul 19, 202499.96105.8398.42101.57101.061.54%1,566,852
Jul 18, 2024103.12111.0498.35100.0399.53-5.47%3,346,591
Jul 17, 202497.26108.0397.15105.82105.293.36%3,493,648
Jul 16, 202492.14102.5191.10102.38101.8613.76%3,716,537
Jul 15, 202486.2092.5386.2090.0089.558.95%2,903,416