Direxion Daily Regional Banks Bull 3X Shares (DPST)
NYSEARCA: DPST · Real-Time Price · USD
100.00
-1.25 (-1.23%)
Oct 8, 2025, 9:40 AM EDT - Market open
DPST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 104.62 | 106.22 | 100.92 | 101.25 | 101.25 | -2.18% | 614,430 |
| Oct 6, 2025 | 103.74 | 108.10 | 100.46 | 103.51 | 103.51 | 2.77% | 1,389,230 |
| Oct 3, 2025 | 98.17 | 102.85 | 98.17 | 100.72 | 100.72 | 2.81% | 934,017 |
| Oct 2, 2025 | 97.89 | 99.59 | 95.47 | 97.97 | 97.97 | -0.50% | 749,580 |
| Oct 1, 2025 | 98.07 | 100.06 | 95.71 | 98.46 | 98.46 | -1.59% | 605,738 |
| Sep 30, 2025 | 101.38 | 102.93 | 96.16 | 100.05 | 100.05 | -1.51% | 1,077,917 |
| Sep 29, 2025 | 105.70 | 105.94 | 99.37 | 101.58 | 101.58 | -2.83% | 942,674 |
| Sep 26, 2025 | 104.39 | 106.85 | 102.11 | 104.54 | 104.54 | 1.26% | 497,685 |
| Sep 25, 2025 | 102.05 | 104.20 | 99.99 | 103.24 | 103.24 | -0.22% | 604,169 |
| Sep 24, 2025 | 104.84 | 106.34 | 101.87 | 103.47 | 103.47 | -0.66% | 683,266 |
| Sep 23, 2025 | 105.44 | 110.25 | 103.55 | 104.16 | 104.16 | -0.53% | 990,390 |
| Sep 22, 2025 | 107.45 | 109.01 | 103.12 | 104.71 | 104.22 | -3.87% | 967,906 |
| Sep 19, 2025 | 112.73 | 113.00 | 107.85 | 108.93 | 108.42 | -3.97% | 1,205,300 |
| Sep 18, 2025 | 107.09 | 113.50 | 105.41 | 113.43 | 112.90 | 8.03% | 1,243,466 |
| Sep 17, 2025 | 103.03 | 112.14 | 101.99 | 105.00 | 104.51 | 3.42% | 1,687,469 |
| Sep 16, 2025 | 104.61 | 104.61 | 98.06 | 101.53 | 101.05 | -2.94% | 796,455 |
| Sep 15, 2025 | 108.86 | 109.60 | 104.03 | 104.61 | 104.12 | -2.88% | 685,231 |
| Sep 12, 2025 | 108.57 | 109.93 | 106.47 | 107.71 | 107.21 | -1.20% | 495,089 |
| Sep 11, 2025 | 108.10 | 109.84 | 105.51 | 109.02 | 108.51 | 1.36% | 597,273 |
| Sep 10, 2025 | 108.49 | 110.00 | 106.50 | 107.56 | 107.06 | 0.16% | 462,566 |
| Sep 9, 2025 | 110.09 | 111.85 | 106.50 | 107.39 | 106.89 | -3.06% | 529,706 |
| Sep 8, 2025 | 110.80 | 111.18 | 106.07 | 110.78 | 110.26 | 0.12% | 512,680 |
| Sep 5, 2025 | 115.52 | 118.33 | 108.26 | 110.65 | 110.13 | -3.04% | 947,644 |
| Sep 4, 2025 | 110.76 | 114.12 | 109.05 | 114.12 | 113.59 | 4.35% | 504,777 |
| Sep 3, 2025 | 108.01 | 112.23 | 105.83 | 109.36 | 108.85 | 0.31% | 492,097 |
| Sep 2, 2025 | 107.00 | 109.22 | 104.35 | 109.02 | 108.51 | -1.72% | 771,086 |
| Aug 29, 2025 | 111.37 | 113.65 | 110.34 | 110.93 | 110.41 | -0.30% | 576,621 |
| Aug 28, 2025 | 113.93 | 113.93 | 109.69 | 111.26 | 110.74 | -0.93% | 665,577 |
| Aug 27, 2025 | 108.84 | 113.87 | 108.03 | 112.31 | 111.78 | 2.30% | 655,632 |
| Aug 26, 2025 | 105.80 | 111.22 | 105.23 | 109.79 | 109.28 | 3.35% | 623,486 |
| Aug 25, 2025 | 106.63 | 107.92 | 105.75 | 106.23 | 105.73 | -1.51% | 684,584 |
| Aug 22, 2025 | 95.11 | 108.40 | 95.00 | 107.86 | 107.35 | 14.76% | 1,675,816 |
| Aug 21, 2025 | 93.38 | 95.40 | 92.57 | 93.99 | 93.55 | -1.22% | 386,910 |
| Aug 20, 2025 | 95.07 | 95.96 | 93.13 | 95.15 | 94.70 | 0.91% | 482,070 |
| Aug 19, 2025 | 93.94 | 97.60 | 93.50 | 94.29 | 93.85 | -0.65% | 476,852 |
| Aug 18, 2025 | 92.66 | 94.91 | 91.49 | 94.91 | 94.47 | 1.86% | 374,202 |
| Aug 15, 2025 | 99.12 | 99.12 | 93.16 | 93.18 | 92.74 | -5.18% | 618,185 |
| Aug 14, 2025 | 94.00 | 98.44 | 93.68 | 98.27 | 97.81 | -0.18% | 772,927 |
| Aug 13, 2025 | 95.32 | 98.50 | 93.58 | 98.45 | 97.99 | 5.31% | 1,254,051 |
| Aug 12, 2025 | 86.35 | 93.60 | 86.19 | 93.49 | 93.05 | 10.70% | 1,363,048 |
| Aug 11, 2025 | 85.25 | 86.77 | 83.21 | 84.45 | 84.05 | -0.59% | 1,015,687 |
| Aug 8, 2025 | 84.69 | 85.75 | 82.32 | 84.95 | 84.55 | 3.64% | 1,136,691 |
| Aug 7, 2025 | 86.90 | 86.90 | 81.29 | 81.97 | 81.59 | -2.90% | 848,585 |
| Aug 6, 2025 | 86.65 | 86.94 | 84.10 | 84.42 | 84.02 | -2.19% | 505,444 |
| Aug 5, 2025 | 86.41 | 86.61 | 80.88 | 86.31 | 85.91 | 0.79% | 876,971 |
| Aug 4, 2025 | 83.04 | 85.79 | 82.00 | 85.63 | 85.23 | 4.13% | 665,521 |
| Aug 1, 2025 | 83.88 | 84.30 | 77.73 | 82.23 | 81.85 | -6.34% | 1,443,452 |
| Jul 31, 2025 | 89.17 | 90.55 | 87.12 | 87.80 | 87.39 | -3.52% | 824,636 |
| Jul 30, 2025 | 95.59 | 96.68 | 89.52 | 91.00 | 90.57 | -4.00% | 779,523 |
| Jul 29, 2025 | 97.76 | 98.27 | 93.92 | 94.79 | 94.35 | -1.53% | 519,927 |