Direxion Daily Regional Banks Bull 3X Shares (DPST)
NYSEARCA: DPST · Real-Time Price · USD
75.15
-0.38 (-0.50%)
Jun 5, 2025, 4:00 PM - Market closed

DPST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202575.8276.7273.3275.68-0.21%584,131
Jun 4, 202578.2279.3375.4175.5275.52-3.53%672,373
Jun 3, 202573.9179.0373.5578.2878.284.68%690,359
Jun 2, 202575.6776.0471.3474.7874.78-2.27%651,741
May 30, 202577.1277.8175.0776.5276.52-2.32%465,002
May 29, 202577.6678.3575.5878.3478.342.71%460,314
May 28, 202579.6181.0076.2476.2776.27-5.05%499,237
May 27, 202578.0080.3475.2580.3380.337.08%780,771
May 23, 202571.0076.0871.0075.0275.02-1.46%556,872
May 22, 202574.7578.1074.6176.1376.13-0.01%542,894
May 21, 202582.4883.2376.0076.1476.14-10.41%1,019,612
May 20, 202585.8986.1684.3484.9984.99-1.83%407,064
May 19, 202584.4086.6083.1086.5786.57-0.93%619,323
May 16, 202586.6888.1885.1687.3887.38-0.38%643,744
May 15, 202587.0888.4985.4687.7187.710.58%540,604
May 14, 202587.2589.0586.4787.2087.20-1.44%678,658
May 13, 202588.0589.8186.6788.4788.471.15%760,026
May 12, 202587.0090.5186.3387.4687.4613.69%1,176,889
May 9, 202578.1178.7176.0076.9376.93-1.45%550,962
May 8, 202575.0079.5474.6178.0678.067.30%867,678
May 7, 202574.2975.5471.8972.7572.750.36%685,098
May 6, 202572.3274.7670.8672.4972.49-3.57%586,711
May 5, 202573.2578.0972.6875.1775.17-0.74%643,290
May 2, 202573.8576.3071.9775.7375.737.94%953,757
May 1, 202568.3971.8666.1670.1670.163.62%844,922
Apr 30, 202565.7968.6363.6067.7167.71-3.62%1,045,606
Apr 29, 202568.2170.8465.7370.2570.252.73%665,195
Apr 28, 202567.8969.2565.8568.3868.381.74%582,076
Apr 25, 202567.2168.6065.5967.2167.21-2.66%527,115
Apr 24, 202564.9769.3063.8569.0569.054.89%786,185
Apr 23, 202567.2472.5064.6265.8365.836.76%1,460,072
Apr 22, 202557.3162.3057.2261.6661.669.48%1,169,626
Apr 21, 202557.2357.7254.5356.3256.32-4.05%715,088
Apr 17, 202557.5659.8657.3958.7058.702.89%1,103,228
Apr 16, 202557.0158.6254.8657.0557.05-0.28%1,023,697
Apr 15, 202554.9459.4454.8057.2157.215.22%1,477,572
Apr 14, 202554.6655.0550.4354.3754.375.33%1,188,505
Apr 11, 202550.5953.3247.2851.6251.62-0.96%1,849,819
Apr 10, 202559.8559.8547.0852.1252.12-18.41%3,053,552
Apr 9, 202549.6066.5046.9463.8863.8822.66%3,644,029
Apr 8, 202559.4961.4049.3152.0852.08-2.51%1,916,080
Apr 7, 202548.1862.0046.3353.4253.420.06%2,867,048
Apr 4, 202552.5854.8546.0053.3953.39-12.27%3,397,240
Apr 3, 202576.0976.0960.6860.8660.86-31.03%3,314,774
Apr 2, 202581.2588.5480.7888.2488.244.11%639,355
Apr 1, 202584.8686.2581.0084.7684.76-2.10%750,492
Mar 31, 202581.8287.7280.7086.5886.582.16%390,653
Mar 28, 202589.0091.5082.7484.7584.75-6.08%464,912
Mar 27, 202592.3993.4489.3090.2490.24-2.30%352,342
Mar 26, 202594.9097.9691.3792.3692.36-1.51%523,725