Skip to main content
logo
Direxion Daily Regional Banks Bull 3X ETF (DPST)
NYSEARCA: DPST · Real-Time Price · USD
124.58
-0.42 (-0.34%)
Sep 18, 2026, 4:00 PM EDT - Market closed

DPST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 2026123.25125.61121.00124.58124.58-0.34%159,802
Sep 17, 2026129.09130.00124.22125.00125.00-0.16%181,860
Sep 16, 2026130.44131.71118.92125.20125.20-5.13%280,479
Sep 15, 2026131.76135.51130.52131.97131.97-0.42%160,786
Sep 14, 2026130.65135.35130.65132.53132.531.02%183,213
Sep 11, 2026134.39136.30127.30131.19131.190.05%184,082
Sep 10, 2026128.69131.12124.85131.12131.121.57%150,948
Sep 9, 2026130.32132.39127.41129.09129.09-3.46%138,722
Sep 8, 2026137.69138.64133.68133.71133.71-3.95%114,608
Sep 4, 2026134.75140.37134.75139.21139.211.65%150,300
Sep 3, 2026135.31139.80135.00136.95136.952.52%135,976
Sep 2, 2026127.13136.12126.70133.59133.596.51%199,661
Sep 1, 2026129.30131.61124.33125.42125.42-3.89%294,716
Aug 31, 2026133.54133.55129.86130.49130.49-3.00%195,621
Aug 28, 2026135.46137.32133.40134.52134.52-0.09%212,954
Aug 27, 2026133.00135.20129.94134.64134.64-1.01%274,395
Aug 26, 2026135.97137.87133.24136.01136.010.86%121,839
Aug 25, 2026138.17138.17133.89134.85134.85-1.55%149,273
Aug 24, 2026137.43141.56136.43136.98136.98-0.39%304,461
Aug 21, 2026139.15140.88134.28137.52137.520.11%175,329
Aug 20, 2026137.64139.86135.78137.37137.37-1.07%200,344
Aug 19, 2026150.68151.00138.11138.86138.86-6.97%413,671
Aug 18, 2026153.77154.53147.86149.27149.27-2.16%142,387
Aug 17, 2026153.02157.38152.25152.56152.56-2.16%190,200
Aug 14, 2026153.91157.57152.99155.93155.930.81%192,747
Aug 13, 2026153.66157.25153.65154.68154.681.31%154,452
Aug 12, 2026150.18153.70149.58152.68152.682.00%160,656
Aug 11, 2026145.69150.65145.69149.68149.683.09%179,800
Aug 10, 2026144.70146.84142.27145.20145.20-0.66%117,588
Aug 7, 2026146.06148.21144.05146.17146.17-1.30%354,605
Aug 6, 2026155.78156.62147.66148.09148.09-3.16%266,215
Aug 5, 2026157.21158.17152.79152.92152.92-1.85%261,409
Aug 4, 2026151.65158.88150.29155.81155.812.98%412,783
Aug 3, 2026148.06152.50147.54151.30151.303.60%375,076
Jul 31, 2026146.20148.00141.50146.04146.040.85%234,892
Jul 30, 2026149.09149.41144.30144.81144.81-1.27%136,059
Jul 29, 2026147.64151.07145.14146.68146.68-2.30%311,965
Jul 28, 2026144.15150.57144.15150.13150.134.88%253,168
Jul 27, 2026146.30149.11142.75143.14143.14-0.82%138,065
Jul 24, 2026142.04146.80140.69144.32144.322.10%238,004
Jul 23, 2026137.82141.35134.28141.35141.35-1.67%445,424
Jul 22, 2026145.44145.44140.70143.75143.75-1.49%172,581
Jul 21, 2026144.32145.95140.21145.92145.920.09%194,591
Jul 20, 2026150.80151.14144.04145.79145.79-3.03%319,239
Jul 17, 2026154.35155.47147.47150.35150.35-4.67%346,776
Jul 16, 2026145.59158.76145.59157.71157.718.17%519,659
Jul 15, 2026141.93148.14141.83145.80145.803.22%212,763
Jul 14, 2026142.00144.74139.64141.25141.25-0.35%159,728
Jul 13, 2026141.36143.01138.61141.75141.750.44%131,405
Jul 10, 2026139.20142.24138.69141.13141.131.50%130,250