Skip to main content
logo
Direxion Daily Regional Banks Bull 3X ETF (DPST)
NYSEARCA: DPST · Real-Time Price · USD
120.22
-4.24 (-3.41%)
Oct 30, 2026, 4:00 PM EDT - Market closed

DPST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2026125.50125.68119.64120.22120.22-3.41%164,348
Oct 29, 2026124.45127.42123.10124.46124.463.02%157,030
Oct 28, 2026122.98123.31116.62120.81120.81-1.84%136,509
Oct 27, 2026125.08125.92121.50123.08123.08-0.73%84,892
Oct 26, 2026124.00127.64123.02123.98123.980.91%145,710
Oct 23, 2026119.97124.38119.24122.86122.860.41%249,469
Oct 22, 2026112.82122.67112.82122.36122.367.54%428,318
Oct 21, 2026114.99116.06111.80113.78113.78-0.22%188,756
Oct 20, 2026107.99116.22107.99114.03114.035.93%408,979
Oct 19, 2026110.84110.84107.32107.65107.65-2.48%121,868
Oct 16, 2026111.38115.75109.20110.39110.390.43%340,151
Oct 15, 2026107.00111.24105.66109.92109.924.67%325,090
Oct 14, 2026103.01106.22101.16105.02105.02-1.99%425,887
Oct 13, 2026110.60112.41105.66107.15107.15-1.88%180,428
Oct 12, 2026106.95111.20106.60109.20109.201.87%133,470
Oct 9, 2026109.08109.51106.51107.20107.20-2.48%155,761
Oct 8, 2026105.78110.62104.52109.93109.932.91%365,738
Oct 7, 2026108.34109.02104.75106.82106.82-4.64%324,389
Oct 6, 2026114.67116.59111.50112.02112.02-1.55%165,446
Oct 5, 2026115.87117.30111.61113.78113.78-1.75%161,085
Oct 2, 2026113.89118.40113.70115.81115.813.35%549,852
Oct 1, 2026107.94112.12102.64112.06112.062.34%525,252
Sep 30, 2026111.48113.25108.02109.50109.50-1.78%281,530
Sep 29, 2026115.36116.97109.81111.49111.49-3.20%291,797
Sep 28, 2026118.89120.00114.91115.18115.18-3.81%123,793
Sep 25, 2026117.75121.86117.75119.74119.742.22%187,061
Sep 24, 2026116.38117.80113.22117.14117.142.22%183,668
Sep 23, 2026117.94119.22114.31114.60114.60-3.45%157,521
Sep 22, 2026124.89125.84118.49118.70118.70-3.21%226,395
Sep 21, 2026126.53127.55123.00123.05122.64-1.23%132,475
Sep 18, 2026123.25125.61121.00124.58124.16-0.34%162,250
Sep 17, 2026129.09130.00124.22125.00124.58-0.16%181,984
Sep 16, 2026130.44131.71118.92125.20124.78-5.13%282,561
Sep 15, 2026131.76135.51130.52131.97131.53-0.42%160,969
Sep 14, 2026130.65135.35130.65132.53132.091.02%183,274
Sep 11, 2026134.39136.30127.30131.19130.750.05%184,309
Sep 10, 2026128.69131.12124.85131.12130.681.57%151,261
Sep 9, 2026130.32132.39127.41129.09128.66-3.46%139,033
Sep 8, 2026137.69138.64133.68133.71133.26-3.95%114,901
Sep 4, 2026134.75140.37134.75139.21138.751.65%151,907
Sep 3, 2026135.31139.80135.00136.95136.492.52%136,061
Sep 2, 2026127.13136.12126.70133.59133.146.51%200,337
Sep 1, 2026129.30131.61124.33125.42125.00-3.89%295,537
Aug 31, 2026133.54133.55129.86130.49130.06-3.00%195,819
Aug 28, 2026135.46137.32133.40134.52134.07-0.09%213,079
Aug 27, 2026133.00135.20129.94134.64134.19-1.01%274,586
Aug 26, 2026135.97137.87133.24136.01135.560.86%122,305
Aug 25, 2026138.17138.17133.89134.85134.40-1.55%149,863
Aug 24, 2026137.43141.56136.43136.98136.52-0.39%304,467
Aug 21, 2026139.15140.88134.28137.52137.060.11%175,870