Direxion Daily Regional Banks Bull 3X Shares (DPST)
NYSEARCA: DPST · Real-Time Price · USD
98.45
+4.96 (5.31%)
At close: Aug 13, 2025, 4:00 PM
93.45
-5.00 (-5.08%)
Pre-market: Aug 14, 2025, 9:09 AM EDT
DPST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |