Direxion Daily Regional Banks Bull 3X ETF (DPST)

NYSEARCA: DPST · Real-Time Price · USD

141.13

+2.08 (1.50%)

At close: Jul 10, 2026, 4:00 PM EDT

141.16

+0.03 (0.02%)

After-hours: Jul 10, 2026, 8:00 PM EDT

DPST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	139.20	142.24	138.69	141.13	141.13	1.50%	130,250
Jul 9, 2026	133.60	141.00	133.60	139.05	139.05	5.25%	264,073
Jul 8, 2026	139.84	139.84	129.97	132.12	132.12	-7.14%	455,519
Jul 7, 2026	145.45	147.31	142.00	142.28	142.28	-1.73%	176,415
Jul 6, 2026	141.18	145.83	140.92	144.78	144.78	1.74%	245,519
Jul 2, 2026	151.00	152.50	139.28	142.31	142.31	-4.52%	539,386
Jul 1, 2026	142.00	150.60	140.93	149.04	149.04	5.39%	354,062
Jun 30, 2026	140.12	142.11	137.97	141.42	141.42	0.45%	180,302
Jun 29, 2026	142.11	143.06	138.00	140.78	140.78	-1.82%	234,624
Jun 26, 2026	141.63	143.72	139.43	143.39	143.39	1.91%	250,758
Jun 25, 2026	136.77	142.63	136.71	140.70	140.70	2.96%	390,141
Jun 24, 2026	131.90	137.42	131.90	136.65	136.65	3.56%	418,494
Jun 23, 2026	126.00	132.46	125.49	131.95	131.95	4.69%	320,251
Jun 22, 2026	123.11	128.29	123.11	126.71	126.04	3.07%	317,862
Jun 18, 2026	123.58	126.12	121.71	122.94	122.29	2.24%	280,740
Jun 17, 2026	126.20	129.86	117.28	120.25	119.61	-5.73%	421,936
Jun 16, 2026	129.11	131.62	126.16	127.56	126.88	1.11%	229,477
Jun 15, 2026	135.40	137.26	125.49	126.16	125.49	-4.95%	448,546
Jun 12, 2026	128.88	133.57	128.86	132.73	132.03	4.45%	370,713
Jun 11, 2026	125.02	128.10	121.35	127.08	126.41	3.03%	360,376
Jun 10, 2026	122.67	127.19	121.48	123.34	122.69	1.26%	454,470
Jun 9, 2026	118.85	127.44	118.85	121.81	121.16	4.08%	767,010
Jun 8, 2026	117.42	120.23	116.17	117.03	116.41	0.66%	263,840
Jun 5, 2026	115.02	118.84	114.57	116.26	115.64	0.85%	506,214
Jun 4, 2026	109.52	116.01	109.52	115.28	114.67	9.18%	434,240
Jun 3, 2026	111.43	111.68	105.36	105.59	105.03	-7.03%	528,466
Jun 2, 2026	107.40	114.32	107.00	113.58	112.98	5.05%	376,533
Jun 1, 2026	112.26	112.26	106.40	108.12	107.55	-5.33%	429,231
May 29, 2026	113.27	115.80	112.40	114.21	113.61	0.07%	205,986
May 28, 2026	113.50	114.25	110.05	114.13	113.53	-0.23%	458,018
May 27, 2026	117.74	119.37	113.27	114.39	113.78	-2.79%	327,438
May 26, 2026	114.78	119.16	114.40	117.67	117.05	3.99%	350,713
May 22, 2026	113.07	114.55	112.00	113.16	112.56	0.37%	236,777
May 21, 2026	110.00	113.57	108.22	112.74	112.14	0.32%	399,265
May 20, 2026	106.03	113.67	104.36	112.38	111.78	7.03%	595,937
May 19, 2026	105.94	106.86	102.84	105.00	104.44	-1.64%	274,898
May 18, 2026	103.46	107.90	103.40	106.75	106.18	4.34%	482,330
May 15, 2026	105.74	107.00	99.87	102.31	101.77	-3.71%	555,914
May 14, 2026	105.60	108.65	105.60	106.25	105.69	2.75%	462,091
May 13, 2026	107.37	108.05	103.22	103.41	102.86	-4.78%	707,577
May 12, 2026	110.37	111.20	103.38	108.60	108.02	-1.87%	651,050
May 11, 2026	117.85	118.73	109.40	110.67	110.08	-5.34%	872,103
May 8, 2026	117.98	118.92	115.72	116.91	116.29	-0.49%	243,625
May 7, 2026	121.51	122.96	116.88	117.49	116.87	-2.92%	208,576
May 6, 2026	120.47	123.87	119.90	121.02	120.38	3.10%	315,093
May 5, 2026	114.03	118.58	113.05	117.38	116.76	3.91%	279,861
May 4, 2026	114.89	117.50	111.75	112.96	112.36	-3.39%	299,085
May 1, 2026	116.86	119.97	113.87	116.92	116.30	-0.38%	315,364
Apr 30, 2026	111.55	119.20	109.90	117.37	116.75	3.61%	341,165
Apr 29, 2026	118.57	120.00	112.33	113.28	112.68	-5.62%	344,859