Direxion Daily Regional Banks Bull 3X Shares (DPST)
NYSEARCA: DPST · Real-Time Price · USD
110.65
-3.47 (-3.04%)
Sep 5, 2025, 4:00 PM - Market closed
DPST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 115.52 | 118.33 | 108.26 | 110.65 | 110.65 | -3.04% | 947,644 |
| Sep 4, 2025 | 110.76 | 114.12 | 109.05 | 114.12 | 114.12 | 4.35% | 504,777 |
| Sep 3, 2025 | 108.01 | 112.23 | 105.83 | 109.36 | 109.36 | 0.31% | 492,097 |
| Sep 2, 2025 | 107.00 | 109.22 | 104.35 | 109.02 | 109.02 | -1.72% | 771,086 |
| Aug 29, 2025 | 111.37 | 113.65 | 110.34 | 110.93 | 110.93 | -0.30% | 576,621 |
| Aug 28, 2025 | 113.93 | 113.93 | 109.69 | 111.26 | 111.26 | -0.93% | 665,577 |
| Aug 27, 2025 | 108.84 | 113.87 | 108.03 | 112.31 | 112.31 | 2.30% | 655,632 |
| Aug 26, 2025 | 105.80 | 111.22 | 105.23 | 109.79 | 109.79 | 3.35% | 623,486 |
| Aug 25, 2025 | 106.63 | 107.92 | 105.75 | 106.23 | 106.23 | -1.51% | 684,584 |
| Aug 22, 2025 | 95.11 | 108.40 | 95.00 | 107.86 | 107.86 | 14.76% | 1,675,816 |
| Aug 21, 2025 | 93.38 | 95.40 | 92.57 | 93.99 | 93.99 | -1.22% | 386,910 |
| Aug 20, 2025 | 95.07 | 95.96 | 93.13 | 95.15 | 95.15 | 0.91% | 482,070 |
| Aug 19, 2025 | 93.94 | 97.60 | 93.50 | 94.29 | 94.29 | -0.65% | 476,852 |
| Aug 18, 2025 | 92.66 | 94.91 | 91.49 | 94.91 | 94.91 | 1.86% | 374,202 |
| Aug 15, 2025 | 99.12 | 99.12 | 93.16 | 93.18 | 93.18 | -5.18% | 618,185 |
| Aug 14, 2025 | 94.00 | 98.44 | 93.68 | 98.27 | 98.27 | -0.18% | 772,927 |
| Aug 13, 2025 | 95.32 | 98.50 | 93.58 | 98.45 | 98.45 | 5.31% | 1,254,051 |
| Aug 12, 2025 | 86.35 | 93.60 | 86.19 | 93.49 | 93.49 | 10.70% | 1,363,048 |
| Aug 11, 2025 | 85.25 | 86.77 | 83.21 | 84.45 | 84.45 | -0.59% | 1,015,687 |
| Aug 8, 2025 | 84.69 | 85.75 | 82.32 | 84.95 | 84.95 | 3.64% | 1,136,691 |
| Aug 7, 2025 | 86.90 | 86.90 | 81.29 | 81.97 | 81.97 | -2.90% | 848,585 |
| Aug 6, 2025 | 86.65 | 86.94 | 84.10 | 84.42 | 84.42 | -2.19% | 505,444 |
| Aug 5, 2025 | 86.41 | 86.61 | 80.88 | 86.31 | 86.31 | 0.79% | 876,971 |
| Aug 4, 2025 | 83.04 | 85.79 | 82.00 | 85.63 | 85.63 | 4.13% | 665,521 |
| Aug 1, 2025 | 83.88 | 84.30 | 77.73 | 82.23 | 82.23 | -6.34% | 1,443,452 |
| Jul 31, 2025 | 89.17 | 90.55 | 87.12 | 87.80 | 87.80 | -3.52% | 824,636 |
| Jul 30, 2025 | 95.59 | 96.68 | 89.52 | 91.00 | 91.00 | -4.00% | 779,523 |
| Jul 29, 2025 | 97.76 | 98.27 | 93.92 | 94.79 | 94.79 | -1.53% | 519,927 |
| Jul 28, 2025 | 97.26 | 97.34 | 94.32 | 96.26 | 96.26 | -0.22% | 433,495 |
| Jul 25, 2025 | 95.55 | 96.75 | 91.25 | 96.47 | 96.47 | -1.22% | 1,077,437 |
| Jul 24, 2025 | 102.42 | 102.42 | 97.10 | 97.66 | 97.66 | -5.51% | 679,398 |
| Jul 23, 2025 | 104.92 | 105.79 | 100.54 | 103.36 | 103.36 | 0.02% | 663,455 |
| Jul 22, 2025 | 102.32 | 106.11 | 100.49 | 103.34 | 103.34 | 1.39% | 608,517 |
| Jul 21, 2025 | 103.67 | 107.25 | 101.80 | 101.92 | 101.92 | -1.01% | 831,824 |
| Jul 18, 2025 | 104.98 | 105.00 | 100.64 | 102.96 | 102.96 | 0.74% | 805,548 |
| Jul 17, 2025 | 96.86 | 102.98 | 96.52 | 102.20 | 102.20 | 5.60% | 985,026 |
| Jul 16, 2025 | 97.18 | 97.74 | 91.16 | 96.78 | 96.78 | 2.30% | 1,238,582 |
| Jul 15, 2025 | 105.00 | 105.44 | 94.11 | 94.60 | 94.60 | -10.22% | 1,583,832 |
| Jul 14, 2025 | 101.60 | 105.58 | 101.35 | 105.37 | 105.37 | 3.30% | 630,816 |
| Jul 11, 2025 | 103.50 | 104.31 | 101.30 | 102.00 | 102.00 | -3.14% | 633,927 |
| Jul 10, 2025 | 103.00 | 107.63 | 102.37 | 105.31 | 105.31 | 1.96% | 660,784 |
| Jul 9, 2025 | 105.59 | 106.14 | 101.61 | 103.29 | 103.29 | -0.02% | 788,490 |
| Jul 8, 2025 | 101.65 | 105.84 | 100.78 | 103.31 | 103.31 | 2.56% | 762,131 |
| Jul 7, 2025 | 102.14 | 106.14 | 98.69 | 100.73 | 100.73 | -2.91% | 998,924 |
| Jul 3, 2025 | 102.36 | 106.48 | 101.84 | 103.75 | 103.75 | 3.08% | 1,044,064 |
| Jul 2, 2025 | 96.56 | 100.75 | 94.92 | 100.65 | 100.65 | 5.37% | 1,446,535 |
| Jul 1, 2025 | 85.99 | 98.01 | 85.28 | 95.52 | 95.52 | 10.06% | 2,055,729 |
| Jun 30, 2025 | 88.20 | 89.41 | 86.77 | 86.79 | 86.79 | -0.03% | 683,319 |
| Jun 27, 2025 | 88.28 | 89.24 | 85.44 | 86.82 | 86.82 | -0.36% | 984,314 |
| Jun 26, 2025 | 82.52 | 87.61 | 82.25 | 87.13 | 87.13 | 6.71% | 1,046,235 |