Skip to main content
Direxion Daily Regional Banks Bull 3X Shares (DPST)
NYSEARCA: DPST · Real-Time Price · USD
111.22
-9.43 (-7.82%)
Feb 21, 2025, 4:00 PM EST - Market closed

DPST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025123.25123.88110.54111.22111.22-7.82%895,750
Feb 20, 2025126.78127.67116.95120.65120.65-5.31%681,984
Feb 19, 2025125.67129.45124.46127.42127.42-1.17%373,301
Feb 18, 2025126.19130.06124.41128.93128.932.46%387,737
Feb 14, 2025125.80130.43124.51125.84125.840.86%309,250
Feb 13, 2025124.14125.00120.92124.77124.771.17%455,990
Feb 12, 2025126.38127.85123.00123.33123.33-6.90%696,527
Feb 11, 2025124.52132.59123.05132.47132.474.58%442,338
Feb 10, 2025131.87131.87125.98126.67126.67-3.12%419,304
Feb 7, 2025136.86136.86126.72130.75130.75-4.14%624,632
Feb 6, 2025133.16136.79130.82136.39136.393.45%540,725
Feb 5, 2025130.07131.84125.71131.84131.843.40%431,860
Feb 4, 2025120.38129.00120.31127.50127.505.69%408,847
Feb 3, 2025118.27124.95114.61120.64120.64-6.28%952,242
Jan 31, 2025130.51133.18126.60128.73128.73-0.95%502,449
Jan 30, 2025129.25133.92126.01129.97129.973.48%967,154
Jan 29, 2025125.17131.88122.70125.60125.60-0.49%812,417
Jan 28, 2025126.81129.86122.50126.22126.22-1.51%620,143
Jan 27, 2025125.59130.94124.02128.16128.163.18%864,609
Jan 24, 2025120.82126.76118.53124.21124.212.15%649,592
Jan 23, 2025122.30125.56120.04121.59121.59-1.24%580,399
Jan 22, 2025126.49126.68120.90123.12123.12-3.45%632,788
Jan 21, 2025126.00129.94124.58127.52127.523.47%785,251
Jan 17, 2025120.00124.00118.75123.24123.244.49%807,253
Jan 16, 2025118.55120.17114.82117.94117.94-2.68%893,834
Jan 15, 2025123.96125.86117.66121.19121.197.37%1,324,656
Jan 14, 2025106.75113.12105.08112.87112.879.90%984,452
Jan 13, 202596.00102.9195.25102.70102.704.45%588,037
Jan 10, 2025102.04102.8794.7898.3298.32-9.03%1,340,600
Jan 8, 2025106.60109.75103.72108.08108.080.07%453,569
Jan 7, 2025113.19114.72105.11108.00108.00-3.00%743,540
Jan 6, 2025112.27118.26110.21111.34111.340.72%771,816
Jan 3, 2025106.61110.78101.25110.54110.544.23%929,792
Jan 2, 2025112.70114.22104.91106.05106.05-3.46%698,968
Dec 31, 2024111.00113.30108.48109.85109.85-0.24%836,188
Dec 30, 2024108.62111.89105.65110.11110.11-0.75%680,886
Dec 27, 2024112.80116.00107.84110.94110.94-3.76%654,959
Dec 26, 2024111.28115.74109.35115.27115.271.38%427,112
Dec 24, 2024111.80114.14109.71113.70113.702.20%413,373
Dec 23, 2024108.48112.11107.32111.25111.250.65%686,803
Dec 20, 2024103.12114.00102.33110.53110.324.72%1,132,169
Dec 19, 2024113.95116.80104.52105.55105.35-2.45%1,441,154
Dec 18, 2024131.15132.16106.27108.20107.99-15.63%1,829,647
Dec 17, 2024135.21137.05126.50128.25128.01-6.94%806,547
Dec 16, 2024135.50138.00132.65137.81137.551.38%640,302
Dec 13, 2024139.17139.17132.57135.94135.68-1.24%966,176
Dec 12, 2024142.45144.23137.30137.65137.39-3.67%671,040
Dec 11, 2024146.07147.21142.40142.89142.621.60%588,947
Dec 10, 2024143.31147.58137.49140.64140.37-0.17%684,035
Dec 9, 2024148.11149.70140.50140.88140.61-4.86%583,772
Dec 6, 2024149.35150.89143.00148.08147.800.73%524,967
Dec 5, 2024151.58154.85146.42147.01146.73-1.44%610,729
Dec 4, 2024147.76150.00143.79149.16148.881.01%660,915
Dec 3, 2024151.78153.81146.00147.67147.39-2.82%556,860
Dec 2, 2024157.12157.33148.89151.96151.67-2.86%533,985
Nov 29, 2024160.76162.17153.10156.44156.14-1.11%394,382
Nov 27, 2024162.96166.25157.72158.19157.89-0.88%465,189
Nov 26, 2024162.16163.78158.64159.59159.29-2.91%492,950
Nov 25, 2024163.13174.22162.59164.38164.074.76%1,110,379
Nov 22, 2024147.11157.64146.57156.91156.617.41%831,570
Nov 21, 2024142.31151.29141.42146.09145.814.64%764,179
Nov 20, 2024140.99142.70135.40139.61139.34-1.01%500,810
Nov 19, 2024136.40143.89136.10141.03140.76-1.89%651,065
Nov 18, 2024144.75147.19143.33143.74143.47-0.55%399,419
Nov 15, 2024144.58149.00139.44144.53144.25-0.18%645,902
Nov 14, 2024148.11150.06142.31144.79144.51-1.66%533,206
Nov 13, 2024152.27159.08146.67147.23146.95-1.91%902,656
Nov 12, 2024150.00156.16147.83150.10149.81-1.69%829,561
Nov 11, 2024147.98157.87145.24152.68152.399.32%1,175,360
Nov 8, 2024139.25142.69135.33139.66139.391.72%941,308
Nov 7, 2024149.00149.31135.55137.30137.04-11.13%1,760,255
Nov 6, 2024133.51154.75133.51154.49154.2040.04%4,195,799
Nov 5, 2024105.88110.59104.50110.32110.115.25%796,752
Nov 4, 2024106.18107.00100.92104.82104.62-2.76%870,218
Nov 1, 2024111.58113.80106.85107.79107.58-1.43%821,120
Oct 31, 2024114.54116.23109.35109.35109.14-4.35%700,969
Oct 30, 2024110.69120.00109.73114.32114.103.07%1,077,582
Oct 29, 2024112.38113.51109.73110.91110.70-2.13%630,550
Oct 28, 2024107.51114.49106.30113.32113.108.64%1,046,465
Oct 25, 2024111.99113.36103.04104.31104.11-5.16%1,069,413
Oct 24, 2024109.69110.65104.89109.98109.771.36%623,362
Oct 23, 2024107.15110.49104.69108.50108.290.09%655,356
Oct 22, 2024105.07108.74103.80108.40108.193.76%714,685
Oct 21, 2024115.01115.24103.83104.47104.27-8.93%1,080,832
Oct 18, 2024119.25119.78113.91114.71114.49-3.98%926,982
Oct 17, 2024116.99120.42114.84119.47119.242.19%980,351
Oct 16, 2024114.55119.80113.20116.91116.694.56%1,181,034
Oct 15, 2024110.18119.10108.11111.81111.602.87%1,641,736
Oct 14, 2024106.00109.90103.21108.69108.482.73%886,681
Oct 11, 202498.05107.1997.87105.80105.6010.05%1,703,431
Oct 10, 202494.9197.5192.9796.1495.96-0.43%823,290
Oct 9, 202492.9798.4991.5296.5696.384.10%1,062,590
Oct 8, 202494.3095.4092.0292.7692.58-1.19%802,971
Oct 7, 202493.7895.2591.4293.8893.70-1.22%832,172
Oct 4, 202494.6297.0792.6695.0494.865.89%1,409,800
Oct 3, 202487.6090.2985.6789.7589.580.80%728,119
Oct 2, 202489.1193.0088.2589.0488.87-0.81%867,550
Oct 1, 202497.4098.0887.9689.7789.60-9.77%2,218,843
Sep 30, 202495.71101.6094.9399.4999.303.41%1,389,529
Sep 27, 202498.7699.6594.9396.2196.030.38%853,697