Direxion Daily Regional Banks Bull 3X Shares (DPST)
NYSEARCA: DPST · Real-Time Price · USD
86.82
-0.31 (-0.36%)
At close: Jun 27, 2025, 4:00 PM
87.00
+0.18 (0.21%)
After-hours: Jun 27, 2025, 8:00 PM EDT
DPST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 82.47 | 82.47 | 80.39 | 81.65 | 81.65 | -1.20% | 805,775 |
| Jun 24, 2025 | 82.97 | 86.32 | 82.53 | 82.64 | 82.64 | 1.95% | 1,155,696 |
| Jun 23, 2025 | 75.08 | 81.21 | 74.26 | 81.06 | 80.47 | 7.07% | 844,974 |
| Jun 20, 2025 | 75.71 | 76.65 | 74.39 | 75.71 | 75.16 | 2.12% | 643,661 |
| Jun 18, 2025 | 71.16 | 75.81 | 70.64 | 74.14 | 73.60 | 3.65% | 981,108 |
| Jun 17, 2025 | 72.06 | 74.30 | 70.85 | 71.53 | 71.01 | -3.47% | 878,846 |
| Jun 16, 2025 | 75.95 | 76.95 | 73.72 | 74.10 | 73.56 | 1.15% | 672,242 |
| Jun 13, 2025 | 76.61 | 76.68 | 72.79 | 73.26 | 72.73 | -8.09% | 1,166,468 |
| Jun 12, 2025 | 79.58 | 79.81 | 76.88 | 79.71 | 79.13 | -1.83% | 713,327 |
| Jun 11, 2025 | 85.50 | 86.42 | 80.47 | 81.20 | 80.61 | -3.89% | 1,030,907 |
| Jun 10, 2025 | 82.50 | 86.00 | 81.61 | 84.49 | 83.87 | 3.09% | 857,728 |
| Jun 9, 2025 | 82.01 | 84.27 | 81.09 | 81.96 | 81.36 | 1.46% | 734,360 |
| Jun 6, 2025 | 78.88 | 81.05 | 77.99 | 80.78 | 80.19 | 7.29% | 963,046 |
| Jun 5, 2025 | 75.82 | 76.72 | 73.32 | 75.29 | 74.74 | -0.30% | 703,608 |
| Jun 4, 2025 | 78.22 | 79.33 | 75.41 | 75.52 | 74.97 | -3.53% | 672,373 |
| Jun 3, 2025 | 73.91 | 79.03 | 73.55 | 78.28 | 77.71 | 4.68% | 690,359 |
| Jun 2, 2025 | 75.67 | 76.04 | 71.34 | 74.78 | 74.23 | -2.27% | 651,741 |
| May 30, 2025 | 77.12 | 77.81 | 75.07 | 76.52 | 75.96 | -2.32% | 465,002 |
| May 29, 2025 | 77.66 | 78.35 | 75.58 | 78.34 | 77.77 | 2.71% | 460,314 |
| May 28, 2025 | 79.61 | 81.00 | 76.24 | 76.27 | 75.71 | -5.05% | 499,237 |
| May 27, 2025 | 78.00 | 80.34 | 75.25 | 80.33 | 79.74 | 7.08% | 780,771 |
| May 23, 2025 | 71.00 | 76.08 | 71.00 | 75.02 | 74.47 | -1.46% | 556,872 |
| May 22, 2025 | 74.75 | 78.10 | 74.61 | 76.13 | 75.57 | -0.01% | 542,894 |
| May 21, 2025 | 82.48 | 83.23 | 76.00 | 76.14 | 75.58 | -10.41% | 1,019,612 |
| May 20, 2025 | 85.89 | 86.16 | 84.34 | 84.99 | 84.37 | -1.83% | 407,064 |
| May 19, 2025 | 84.40 | 86.60 | 83.10 | 86.57 | 85.94 | -0.93% | 619,323 |
| May 16, 2025 | 86.68 | 88.18 | 85.16 | 87.38 | 86.74 | -0.38% | 643,744 |
| May 15, 2025 | 87.08 | 88.49 | 85.46 | 87.71 | 87.07 | 0.58% | 540,604 |
| May 14, 2025 | 87.25 | 89.05 | 86.47 | 87.20 | 86.56 | -1.44% | 678,658 |
| May 13, 2025 | 88.05 | 89.81 | 86.67 | 88.47 | 87.82 | 1.15% | 760,026 |
| May 12, 2025 | 87.00 | 90.51 | 86.33 | 87.46 | 86.82 | 13.69% | 1,176,889 |
| May 9, 2025 | 78.11 | 78.71 | 76.00 | 76.93 | 76.37 | -1.45% | 550,962 |
| May 8, 2025 | 75.00 | 79.54 | 74.61 | 78.06 | 77.49 | 7.30% | 867,678 |
| May 7, 2025 | 74.29 | 75.54 | 71.89 | 72.75 | 72.22 | 0.36% | 685,098 |
| May 6, 2025 | 72.32 | 74.76 | 70.86 | 72.49 | 71.96 | -3.57% | 586,711 |
| May 5, 2025 | 73.25 | 78.09 | 72.68 | 75.17 | 74.62 | -0.74% | 643,290 |
| May 2, 2025 | 73.85 | 76.30 | 71.97 | 75.73 | 75.18 | 7.94% | 953,757 |
| May 1, 2025 | 68.39 | 71.86 | 66.16 | 70.16 | 69.65 | 3.62% | 844,922 |
| Apr 30, 2025 | 65.79 | 68.63 | 63.60 | 67.71 | 67.22 | -3.62% | 1,045,606 |
| Apr 29, 2025 | 68.21 | 70.84 | 65.73 | 70.25 | 69.74 | 2.73% | 665,195 |
| Apr 28, 2025 | 67.89 | 69.25 | 65.85 | 68.38 | 67.88 | 1.74% | 582,076 |
| Apr 25, 2025 | 67.21 | 68.60 | 65.59 | 67.21 | 66.72 | -2.66% | 527,115 |
| Apr 24, 2025 | 64.97 | 69.30 | 63.85 | 69.05 | 68.55 | 4.89% | 786,185 |
| Apr 23, 2025 | 67.24 | 72.50 | 64.62 | 65.83 | 65.35 | 6.76% | 1,460,072 |
| Apr 22, 2025 | 57.31 | 62.30 | 57.22 | 61.66 | 61.21 | 9.48% | 1,169,626 |
| Apr 21, 2025 | 57.23 | 57.72 | 54.53 | 56.32 | 55.91 | -4.05% | 715,088 |
| Apr 17, 2025 | 57.56 | 59.86 | 57.39 | 58.70 | 58.27 | 2.89% | 1,103,228 |
| Apr 16, 2025 | 57.01 | 58.62 | 54.86 | 57.05 | 56.63 | -0.28% | 1,023,697 |