Direxion Daily Regional Banks Bull 3X Shares (DPST)
NYSEARCA: DPST · Real-Time Price · USD
103.51
-4.20 (-3.90%)
Mar 5, 2026, 4:00 PM EST - Market closed
DPST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 104.24 | 106.07 | 100.00 | 103.51 | 103.51 | -3.90% | 752,033 |
| Mar 4, 2026 | 108.47 | 109.69 | 105.93 | 107.71 | 107.71 | 0.84% | 552,288 |
| Mar 3, 2026 | 101.06 | 109.25 | 98.15 | 106.81 | 106.81 | -2.09% | 1,058,290 |
| Mar 2, 2026 | 99.91 | 111.09 | 96.97 | 109.09 | 109.09 | 4.47% | 1,124,874 |
| Feb 27, 2026 | 116.94 | 117.58 | 101.42 | 104.42 | 104.42 | -15.49% | 1,911,673 |
| Feb 26, 2026 | 122.19 | 127.88 | 118.79 | 123.56 | 123.56 | 2.14% | 824,981 |
| Feb 25, 2026 | 118.22 | 121.80 | 115.82 | 120.97 | 120.97 | 5.26% | 445,434 |
| Feb 24, 2026 | 115.05 | 117.00 | 111.77 | 114.92 | 114.92 | -0.64% | 428,121 |
| Feb 23, 2026 | 131.68 | 133.94 | 112.64 | 115.66 | 115.66 | -13.22% | 960,876 |
| Feb 20, 2026 | 127.59 | 133.28 | 123.99 | 133.28 | 133.28 | 3.94% | 537,394 |
| Feb 19, 2026 | 127.56 | 129.20 | 124.67 | 128.23 | 128.23 | -1.68% | 308,707 |
| Feb 18, 2026 | 130.96 | 137.72 | 128.95 | 130.42 | 130.42 | -0.52% | 373,209 |
| Feb 17, 2026 | 130.42 | 135.57 | 128.37 | 131.10 | 131.10 | 1.06% | 340,019 |
| Feb 13, 2026 | 126.18 | 131.37 | 121.88 | 129.72 | 129.72 | 2.29% | 560,337 |
| Feb 12, 2026 | 135.58 | 138.42 | 121.28 | 126.82 | 126.82 | -4.76% | 695,522 |
| Feb 11, 2026 | 141.10 | 145.00 | 130.72 | 133.16 | 133.16 | -3.54% | 455,275 |
| Feb 10, 2026 | 141.79 | 143.94 | 133.94 | 138.05 | 138.05 | -3.11% | 503,030 |
| Feb 9, 2026 | 141.95 | 146.09 | 140.67 | 142.48 | 142.48 | -0.72% | 444,261 |
| Feb 6, 2026 | 140.41 | 145.70 | 138.94 | 143.51 | 143.51 | 5.34% | 462,425 |
| Feb 5, 2026 | 134.80 | 139.70 | 132.16 | 136.24 | 136.24 | -0.18% | 499,953 |
| Feb 4, 2026 | 133.30 | 141.33 | 132.60 | 136.49 | 136.49 | 4.43% | 1,110,279 |
| Feb 3, 2026 | 123.07 | 132.29 | 123.07 | 130.70 | 130.70 | 5.42% | 886,285 |
| Feb 2, 2026 | 117.67 | 126.16 | 116.65 | 123.98 | 123.98 | 5.07% | 511,066 |
| Jan 30, 2026 | 117.51 | 120.05 | 114.51 | 118.00 | 118.00 | -0.73% | 335,777 |
| Jan 29, 2026 | 114.85 | 119.10 | 113.03 | 118.87 | 118.87 | 5.17% | 341,683 |
| Jan 28, 2026 | 115.00 | 117.14 | 112.22 | 113.03 | 113.03 | -1.94% | 318,830 |
| Jan 27, 2026 | 115.00 | 116.70 | 112.71 | 115.27 | 115.27 | 1.48% | 180,191 |
| Jan 26, 2026 | 112.16 | 115.22 | 110.06 | 113.59 | 113.59 | 1.36% | 268,935 |
| Jan 23, 2026 | 123.00 | 123.58 | 111.35 | 112.07 | 112.07 | -10.10% | 777,812 |
| Jan 22, 2026 | 125.90 | 131.57 | 123.97 | 124.66 | 124.66 | -0.53% | 530,932 |
| Jan 21, 2026 | 112.77 | 126.77 | 112.77 | 125.32 | 125.32 | 13.60% | 1,139,387 |
| Jan 20, 2026 | 110.17 | 114.46 | 109.00 | 110.32 | 110.32 | -3.93% | 582,562 |
| Jan 16, 2026 | 116.32 | 117.60 | 114.38 | 114.83 | 114.83 | -1.59% | 350,413 |
| Jan 15, 2026 | 111.16 | 118.71 | 111.16 | 116.69 | 116.69 | 5.37% | 549,434 |
| Jan 14, 2026 | 106.33 | 111.54 | 105.15 | 110.74 | 110.74 | 3.39% | 397,338 |
| Jan 13, 2026 | 109.69 | 111.53 | 106.51 | 107.11 | 107.11 | -1.78% | 306,643 |
| Jan 12, 2026 | 110.48 | 111.92 | 107.47 | 109.05 | 109.05 | -3.56% | 437,162 |
| Jan 9, 2026 | 117.25 | 119.09 | 112.93 | 113.08 | 113.08 | -2.92% | 372,878 |
| Jan 8, 2026 | 108.56 | 119.04 | 108.00 | 116.48 | 116.48 | 6.09% | 813,464 |
| Jan 7, 2026 | 112.00 | 113.40 | 107.25 | 109.79 | 109.79 | -2.30% | 339,199 |
| Jan 6, 2026 | 107.99 | 112.98 | 106.39 | 112.38 | 112.38 | 3.07% | 313,144 |
| Jan 5, 2026 | 101.92 | 112.03 | 101.80 | 109.03 | 109.03 | 6.01% | 478,742 |
| Jan 2, 2026 | 101.10 | 104.43 | 97.28 | 102.85 | 102.85 | 1.80% | 457,699 |
| Dec 31, 2025 | 104.39 | 105.00 | 100.81 | 101.03 | 101.03 | -2.92% | 241,264 |
| Dec 30, 2025 | 106.40 | 106.42 | 103.72 | 104.07 | 104.07 | -2.07% | 262,240 |
| Dec 29, 2025 | 109.36 | 110.66 | 105.85 | 106.27 | 106.27 | -2.84% | 213,594 |
| Dec 26, 2025 | 110.33 | 111.02 | 107.94 | 109.38 | 109.38 | -0.69% | 138,301 |
| Dec 24, 2025 | 110.41 | 111.29 | 108.59 | 110.14 | 110.14 | 0.13% | 103,907 |
| Dec 23, 2025 | 112.33 | 113.56 | 110.00 | 110.00 | 110.00 | -2.80% | 217,554 |
| Dec 22, 2025 | 112.45 | 115.37 | 112.45 | 113.17 | 112.54 | 1.33% | 313,194 |
| Dec 19, 2025 | 112.48 | 114.66 | 109.94 | 111.69 | 111.07 | -1.19% | 249,076 |
| Dec 18, 2025 | 114.38 | 115.90 | 111.49 | 113.03 | 112.40 | 0.96% | 387,914 |
| Dec 17, 2025 | 110.69 | 115.47 | 110.69 | 111.96 | 111.34 | 1.44% | 403,874 |
| Dec 16, 2025 | 112.29 | 113.00 | 109.06 | 110.37 | 109.76 | -1.36% | 271,694 |
| Dec 15, 2025 | 113.27 | 115.07 | 110.47 | 111.89 | 111.27 | 0.84% | 341,730 |
| Dec 12, 2025 | 114.01 | 114.09 | 109.16 | 110.96 | 110.35 | -1.59% | 610,069 |
| Dec 11, 2025 | 109.34 | 115.56 | 109.34 | 112.75 | 112.13 | 1.64% | 1,207,126 |
| Dec 10, 2025 | 100.49 | 112.67 | 100.48 | 110.93 | 110.32 | 10.32% | 1,521,294 |
| Dec 9, 2025 | 100.76 | 104.95 | 100.39 | 100.55 | 99.99 | -0.69% | 446,213 |
| Dec 8, 2025 | 101.02 | 103.35 | 99.83 | 101.25 | 100.69 | 1.13% | 386,110 |
| Dec 5, 2025 | 99.74 | 101.50 | 99.25 | 100.12 | 99.57 | -0.86% | 277,023 |
| Dec 4, 2025 | 99.22 | 102.43 | 98.74 | 100.99 | 100.43 | 1.07% | 391,406 |
| Dec 3, 2025 | 94.61 | 100.49 | 94.50 | 99.92 | 99.37 | 6.30% | 778,957 |
| Dec 2, 2025 | 96.81 | 97.58 | 93.86 | 94.00 | 93.48 | -1.82% | 325,782 |
| Dec 1, 2025 | 91.18 | 97.06 | 90.50 | 95.74 | 95.21 | 3.20% | 506,715 |
| Nov 28, 2025 | 93.79 | 94.50 | 92.31 | 92.77 | 92.26 | -0.90% | 444,805 |
| Nov 26, 2025 | 94.00 | 95.94 | 93.20 | 93.61 | 93.09 | -1.30% | 382,350 |
| Nov 25, 2025 | 88.90 | 96.41 | 88.89 | 94.84 | 94.32 | 8.57% | 1,418,060 |
| Nov 24, 2025 | 86.93 | 88.38 | 84.81 | 87.35 | 86.87 | 0.28% | 501,553 |
| Nov 21, 2025 | 79.99 | 89.29 | 79.99 | 87.11 | 86.63 | 10.24% | 1,134,361 |
| Nov 20, 2025 | 82.34 | 85.45 | 78.42 | 79.02 | 78.58 | -1.04% | 844,394 |
| Nov 19, 2025 | 77.92 | 80.40 | 77.40 | 79.85 | 79.41 | 2.99% | 426,734 |
| Nov 18, 2025 | 74.33 | 79.21 | 73.86 | 77.53 | 77.10 | 2.57% | 582,619 |
| Nov 17, 2025 | 84.34 | 84.88 | 74.81 | 75.59 | 75.17 | -11.37% | 972,168 |
| Nov 14, 2025 | 82.94 | 85.54 | 81.29 | 85.29 | 84.82 | 0.71% | 727,910 |
| Nov 13, 2025 | 86.59 | 89.10 | 83.57 | 84.69 | 84.22 | -3.58% | 656,249 |
| Nov 12, 2025 | 87.93 | 91.75 | 87.54 | 87.83 | 87.34 | 0.18% | 640,075 |
| Nov 11, 2025 | 87.32 | 89.20 | 85.39 | 87.67 | 87.19 | 0.90% | 370,239 |
| Nov 10, 2025 | 86.52 | 88.60 | 84.71 | 86.89 | 86.41 | 1.26% | 634,081 |
| Nov 7, 2025 | 81.42 | 85.81 | 80.32 | 85.81 | 85.34 | 4.09% | 567,899 |
| Nov 6, 2025 | 83.37 | 84.85 | 80.88 | 82.44 | 81.98 | -1.75% | 548,566 |
| Nov 5, 2025 | 81.13 | 86.00 | 80.30 | 83.91 | 83.45 | 3.68% | 706,640 |
| Nov 4, 2025 | 80.84 | 81.84 | 78.17 | 80.93 | 80.48 | -1.55% | 579,793 |
| Nov 3, 2025 | 81.00 | 82.27 | 77.61 | 82.20 | 81.75 | 0.53% | 651,680 |
| Oct 31, 2025 | 79.90 | 82.13 | 77.51 | 81.77 | 81.32 | 0.60% | 954,532 |
| Oct 30, 2025 | 80.53 | 84.91 | 80.23 | 81.28 | 80.83 | 0.23% | 896,321 |
| Oct 29, 2025 | 84.14 | 87.65 | 79.59 | 81.09 | 80.64 | -5.56% | 1,690,277 |
| Oct 28, 2025 | 86.85 | 87.55 | 84.13 | 85.86 | 85.39 | -1.38% | 609,208 |
| Oct 27, 2025 | 89.00 | 90.25 | 86.16 | 87.06 | 86.58 | -0.29% | 781,167 |
| Oct 24, 2025 | 85.78 | 88.77 | 85.40 | 87.31 | 86.83 | 5.45% | 1,046,823 |
| Oct 23, 2025 | 83.80 | 85.10 | 81.18 | 82.80 | 82.34 | -1.26% | 946,107 |
| Oct 22, 2025 | 85.33 | 87.15 | 82.69 | 83.86 | 83.40 | -0.76% | 1,344,984 |
| Oct 21, 2025 | 83.62 | 85.80 | 82.61 | 84.50 | 84.03 | 0.54% | 952,267 |
| Oct 20, 2025 | 80.40 | 85.06 | 79.53 | 84.05 | 83.59 | 6.70% | 1,950,372 |
| Oct 17, 2025 | 77.56 | 79.30 | 75.59 | 78.77 | 78.33 | 4.51% | 2,924,460 |
| Oct 16, 2025 | 90.00 | 90.07 | 72.66 | 75.37 | 74.95 | -18.47% | 5,077,567 |
| Oct 15, 2025 | 101.05 | 101.05 | 90.95 | 92.45 | 91.94 | -6.66% | 1,563,222 |
| Oct 14, 2025 | 88.64 | 100.97 | 88.56 | 99.05 | 98.50 | 9.01% | 1,381,985 |
| Oct 13, 2025 | 89.79 | 91.04 | 86.96 | 90.86 | 90.36 | 6.12% | 892,970 |
| Oct 10, 2025 | 99.25 | 101.10 | 85.12 | 85.62 | 85.15 | -12.86% | 1,948,372 |