Direxion Daily Regional Banks Bull 3X Shares (DPST)
NYSEARCA: DPST · Real-Time Price · USD
109.09
+4.67 (4.47%)
At close: Mar 2, 2026, 4:00 PM EST
101.54
-7.55 (-6.92%)
Pre-market: Mar 3, 2026, 6:20 AM EST
DPST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 108.56 | 119.04 | 108.00 | 116.48 | 116.48 | 6.09% | 813,464 |
| Jan 7, 2026 | 112.00 | 113.40 | 107.25 | 109.79 | 109.79 | -2.30% | 339,199 |
| Jan 6, 2026 | 107.99 | 112.98 | 106.39 | 112.38 | 112.38 | 3.07% | 313,144 |
| Jan 5, 2026 | 101.92 | 112.03 | 101.80 | 109.03 | 109.03 | 6.01% | 478,742 |
| Jan 2, 2026 | 101.10 | 104.43 | 97.28 | 102.85 | 102.85 | 1.80% | 457,699 |
| Dec 31, 2025 | 104.39 | 105.00 | 100.81 | 101.03 | 101.03 | -2.92% | 241,264 |
| Dec 30, 2025 | 106.40 | 106.42 | 103.72 | 104.07 | 104.07 | -2.07% | 262,240 |
| Dec 29, 2025 | 109.36 | 110.66 | 105.85 | 106.27 | 106.27 | -2.84% | 213,594 |
| Dec 26, 2025 | 110.33 | 111.02 | 107.94 | 109.38 | 109.38 | -0.69% | 138,301 |
| Dec 24, 2025 | 110.41 | 111.29 | 108.59 | 110.14 | 110.14 | 0.13% | 103,907 |
| Dec 23, 2025 | 112.33 | 113.56 | 110.00 | 110.00 | 110.00 | -2.80% | 217,554 |
| Dec 22, 2025 | 112.45 | 115.37 | 112.45 | 113.17 | 112.54 | 1.33% | 313,194 |
| Dec 19, 2025 | 112.48 | 114.66 | 109.94 | 111.69 | 111.07 | -1.19% | 249,076 |
| Dec 18, 2025 | 114.38 | 115.90 | 111.49 | 113.03 | 112.40 | 0.96% | 387,914 |
| Dec 17, 2025 | 110.69 | 115.47 | 110.69 | 111.96 | 111.34 | 1.44% | 403,874 |