Direxion Daily Regional Banks Bull 3X Shares (DPST)
NYSEARCA: DPST · Real-Time Price · USD
100.12
-0.87 (-0.86%)
Dec 5, 2025, 4:00 PM EST - Market closed
DPST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 99.74 | 101.50 | 99.25 | 100.12 | 100.12 | -0.86% | 277,023 |
| Dec 4, 2025 | 99.22 | 102.43 | 98.74 | 100.99 | 100.99 | 1.07% | 389,749 |
| Dec 3, 2025 | 94.61 | 100.49 | 94.50 | 99.92 | 99.92 | 6.30% | 776,234 |
| Dec 2, 2025 | 96.81 | 97.58 | 93.86 | 94.00 | 94.00 | -1.82% | 324,165 |
| Dec 1, 2025 | 91.18 | 97.06 | 90.50 | 95.74 | 95.74 | 3.20% | 503,558 |
| Nov 28, 2025 | 93.79 | 94.50 | 92.31 | 92.77 | 92.77 | -0.90% | 443,042 |
| Nov 26, 2025 | 94.00 | 95.94 | 93.20 | 93.61 | 93.61 | -1.30% | 381,555 |
| Nov 25, 2025 | 88.90 | 96.41 | 88.89 | 94.84 | 94.84 | 8.57% | 1,414,637 |
| Nov 24, 2025 | 86.93 | 88.38 | 84.81 | 87.35 | 87.35 | 0.28% | 500,224 |
| Nov 21, 2025 | 79.99 | 89.29 | 79.99 | 87.11 | 87.11 | 10.24% | 1,124,794 |
| Nov 20, 2025 | 82.34 | 85.45 | 78.42 | 79.02 | 79.02 | -1.04% | 839,637 |
| Nov 19, 2025 | 77.92 | 80.40 | 77.40 | 79.85 | 79.85 | 2.99% | 426,734 |
| Nov 18, 2025 | 74.33 | 79.21 | 73.86 | 77.53 | 77.53 | 2.57% | 582,619 |
| Nov 17, 2025 | 84.34 | 84.88 | 74.81 | 75.59 | 75.59 | -11.37% | 972,168 |
| Nov 14, 2025 | 82.94 | 85.54 | 81.29 | 85.29 | 85.29 | 0.71% | 727,910 |
| Nov 13, 2025 | 86.59 | 89.10 | 83.57 | 84.69 | 84.69 | -3.58% | 656,249 |
| Nov 12, 2025 | 87.93 | 91.75 | 87.54 | 87.83 | 87.83 | 0.18% | 640,075 |
| Nov 11, 2025 | 87.32 | 89.20 | 85.39 | 87.67 | 87.67 | 0.90% | 370,239 |
| Nov 10, 2025 | 86.52 | 88.60 | 84.71 | 86.89 | 86.89 | 1.26% | 634,081 |
| Nov 7, 2025 | 81.42 | 85.81 | 80.32 | 85.81 | 85.81 | 4.09% | 567,899 |
| Nov 6, 2025 | 83.37 | 84.85 | 80.88 | 82.44 | 82.44 | -1.75% | 548,566 |
| Nov 5, 2025 | 81.13 | 86.00 | 80.30 | 83.91 | 83.91 | 3.68% | 706,640 |
| Nov 4, 2025 | 80.84 | 81.84 | 78.17 | 80.93 | 80.93 | -1.55% | 579,793 |
| Nov 3, 2025 | 81.00 | 82.27 | 77.61 | 82.20 | 82.20 | 0.53% | 651,680 |
| Oct 31, 2025 | 79.90 | 82.13 | 77.51 | 81.77 | 81.77 | 0.60% | 954,532 |
| Oct 30, 2025 | 80.53 | 84.91 | 80.23 | 81.28 | 81.28 | 0.23% | 896,321 |
| Oct 29, 2025 | 84.14 | 87.65 | 79.59 | 81.09 | 81.09 | -5.56% | 1,690,277 |
| Oct 28, 2025 | 86.85 | 87.55 | 84.13 | 85.86 | 85.86 | -1.38% | 609,208 |
| Oct 27, 2025 | 89.00 | 90.25 | 86.16 | 87.06 | 87.06 | -0.29% | 781,167 |
| Oct 24, 2025 | 85.78 | 88.77 | 85.40 | 87.31 | 87.31 | 5.45% | 1,046,823 |
| Oct 23, 2025 | 83.80 | 85.10 | 81.18 | 82.80 | 82.80 | -1.26% | 946,107 |
| Oct 22, 2025 | 85.33 | 87.15 | 82.69 | 83.86 | 83.86 | -0.76% | 1,344,984 |
| Oct 21, 2025 | 83.62 | 85.80 | 82.61 | 84.50 | 84.50 | 0.54% | 952,267 |
| Oct 20, 2025 | 80.40 | 85.06 | 79.53 | 84.05 | 84.05 | 6.70% | 1,950,372 |
| Oct 17, 2025 | 77.56 | 79.30 | 75.59 | 78.77 | 78.77 | 4.51% | 2,924,460 |
| Oct 16, 2025 | 90.00 | 90.07 | 72.66 | 75.37 | 75.37 | -18.47% | 5,077,567 |
| Oct 15, 2025 | 101.05 | 101.05 | 90.95 | 92.45 | 92.45 | -6.66% | 1,563,222 |
| Oct 14, 2025 | 88.64 | 100.97 | 88.56 | 99.05 | 99.05 | 9.01% | 1,381,985 |
| Oct 13, 2025 | 89.79 | 91.04 | 86.96 | 90.86 | 90.86 | 6.12% | 892,970 |
| Oct 10, 2025 | 99.25 | 101.10 | 85.12 | 85.62 | 85.62 | -12.86% | 1,948,372 |
| Oct 9, 2025 | 99.88 | 100.56 | 96.42 | 98.26 | 98.26 | -1.25% | 918,105 |
| Oct 8, 2025 | 102.53 | 102.65 | 99.22 | 99.50 | 99.50 | -1.73% | 788,455 |
| Oct 7, 2025 | 104.62 | 106.22 | 100.92 | 101.25 | 101.25 | -2.18% | 614,430 |
| Oct 6, 2025 | 103.74 | 108.10 | 100.46 | 103.51 | 103.51 | 2.77% | 1,389,230 |
| Oct 3, 2025 | 98.17 | 102.85 | 98.17 | 100.72 | 100.72 | 2.81% | 934,017 |
| Oct 2, 2025 | 97.89 | 99.59 | 95.47 | 97.97 | 97.97 | -0.50% | 749,580 |
| Oct 1, 2025 | 98.07 | 100.06 | 95.71 | 98.46 | 98.46 | -1.59% | 605,738 |
| Sep 30, 2025 | 101.38 | 102.93 | 96.16 | 100.05 | 100.05 | -1.51% | 1,077,917 |
| Sep 29, 2025 | 105.70 | 105.94 | 99.37 | 101.58 | 101.58 | -2.83% | 942,674 |
| Sep 26, 2025 | 104.39 | 106.85 | 102.11 | 104.54 | 104.54 | 1.26% | 497,685 |
| Sep 25, 2025 | 102.05 | 104.20 | 99.99 | 103.24 | 103.24 | -0.22% | 604,169 |
| Sep 24, 2025 | 104.84 | 106.34 | 101.87 | 103.47 | 103.47 | -0.66% | 683,266 |
| Sep 23, 2025 | 105.44 | 110.25 | 103.55 | 104.16 | 104.16 | -0.53% | 990,390 |
| Sep 22, 2025 | 107.45 | 109.01 | 103.12 | 104.71 | 104.22 | -3.87% | 967,906 |
| Sep 19, 2025 | 112.73 | 113.00 | 107.85 | 108.93 | 108.42 | -3.97% | 1,205,300 |
| Sep 18, 2025 | 107.09 | 113.50 | 105.41 | 113.43 | 112.90 | 8.03% | 1,243,466 |
| Sep 17, 2025 | 103.03 | 112.14 | 101.99 | 105.00 | 104.51 | 3.42% | 1,687,469 |
| Sep 16, 2025 | 104.61 | 104.61 | 98.06 | 101.53 | 101.05 | -2.94% | 796,455 |
| Sep 15, 2025 | 108.86 | 109.60 | 104.03 | 104.61 | 104.12 | -2.88% | 685,231 |
| Sep 12, 2025 | 108.57 | 109.93 | 106.47 | 107.71 | 107.21 | -1.20% | 495,089 |
| Sep 11, 2025 | 108.10 | 109.84 | 105.51 | 109.02 | 108.51 | 1.36% | 597,273 |
| Sep 10, 2025 | 108.49 | 110.00 | 106.50 | 107.56 | 107.06 | 0.16% | 462,566 |
| Sep 9, 2025 | 110.09 | 111.85 | 106.50 | 107.39 | 106.89 | -3.06% | 529,706 |
| Sep 8, 2025 | 110.80 | 111.18 | 106.07 | 110.78 | 110.26 | 0.12% | 512,680 |
| Sep 5, 2025 | 115.52 | 118.33 | 108.26 | 110.65 | 110.13 | -3.04% | 947,644 |
| Sep 4, 2025 | 110.76 | 114.12 | 109.05 | 114.12 | 113.59 | 4.35% | 504,777 |
| Sep 3, 2025 | 108.01 | 112.23 | 105.83 | 109.36 | 108.85 | 0.31% | 495,746 |
| Sep 2, 2025 | 107.00 | 109.22 | 104.35 | 109.02 | 108.51 | -1.72% | 771,086 |
| Aug 29, 2025 | 111.37 | 113.65 | 110.34 | 110.93 | 110.41 | -0.30% | 576,621 |
| Aug 28, 2025 | 113.93 | 113.93 | 109.69 | 111.26 | 110.74 | -0.93% | 665,577 |
| Aug 27, 2025 | 108.84 | 113.87 | 108.03 | 112.31 | 111.78 | 2.30% | 655,632 |
| Aug 26, 2025 | 105.80 | 111.22 | 105.23 | 109.79 | 109.28 | 3.35% | 623,486 |
| Aug 25, 2025 | 106.63 | 107.92 | 105.75 | 106.23 | 105.73 | -1.51% | 684,584 |
| Aug 22, 2025 | 95.11 | 108.40 | 95.00 | 107.86 | 107.35 | 14.76% | 1,675,816 |
| Aug 21, 2025 | 93.38 | 95.40 | 92.57 | 93.99 | 93.55 | -1.22% | 386,910 |
| Aug 20, 2025 | 95.07 | 95.96 | 93.13 | 95.15 | 94.70 | 0.91% | 482,070 |
| Aug 19, 2025 | 93.94 | 97.60 | 93.50 | 94.29 | 93.85 | -0.65% | 476,852 |
| Aug 18, 2025 | 92.66 | 94.91 | 91.49 | 94.91 | 94.47 | 1.86% | 374,202 |
| Aug 15, 2025 | 99.12 | 99.12 | 93.16 | 93.18 | 92.74 | -5.18% | 618,185 |
| Aug 14, 2025 | 94.00 | 98.44 | 93.68 | 98.27 | 97.81 | -0.18% | 772,927 |
| Aug 13, 2025 | 95.32 | 98.50 | 93.58 | 98.45 | 97.99 | 5.31% | 1,254,051 |
| Aug 12, 2025 | 86.35 | 93.60 | 86.19 | 93.49 | 93.05 | 10.70% | 1,363,048 |
| Aug 11, 2025 | 85.25 | 86.77 | 83.21 | 84.45 | 84.05 | -0.59% | 1,015,687 |
| Aug 8, 2025 | 84.69 | 85.75 | 82.32 | 84.95 | 84.55 | 3.64% | 1,136,691 |
| Aug 7, 2025 | 86.90 | 86.90 | 81.29 | 81.97 | 81.59 | -2.90% | 848,585 |
| Aug 6, 2025 | 86.65 | 86.94 | 84.10 | 84.42 | 84.02 | -2.19% | 505,444 |
| Aug 5, 2025 | 86.41 | 86.61 | 80.88 | 86.31 | 85.91 | 0.79% | 876,971 |
| Aug 4, 2025 | 83.04 | 85.79 | 82.00 | 85.63 | 85.23 | 4.13% | 665,521 |
| Aug 1, 2025 | 83.88 | 84.30 | 77.73 | 82.23 | 81.84 | -6.34% | 1,443,452 |
| Jul 31, 2025 | 89.17 | 90.55 | 87.12 | 87.80 | 87.39 | -3.52% | 824,636 |
| Jul 30, 2025 | 95.59 | 96.68 | 89.52 | 91.00 | 90.57 | -4.00% | 779,523 |
| Jul 29, 2025 | 97.76 | 98.27 | 93.92 | 94.79 | 94.35 | -1.53% | 519,927 |
| Jul 28, 2025 | 97.26 | 97.34 | 94.32 | 96.26 | 95.81 | -0.22% | 433,495 |
| Jul 25, 2025 | 95.55 | 96.75 | 91.25 | 96.47 | 96.02 | -1.22% | 1,077,437 |
| Jul 24, 2025 | 102.42 | 102.42 | 97.10 | 97.66 | 97.20 | -5.51% | 679,398 |
| Jul 23, 2025 | 104.92 | 105.79 | 100.54 | 103.36 | 102.88 | 0.02% | 663,455 |
| Jul 22, 2025 | 102.32 | 106.11 | 100.49 | 103.34 | 102.86 | 1.39% | 608,517 |
| Jul 21, 2025 | 103.67 | 107.25 | 101.80 | 101.92 | 101.44 | -1.01% | 831,824 |
| Jul 18, 2025 | 104.98 | 105.00 | 100.64 | 102.96 | 102.48 | 0.74% | 805,548 |
| Jul 17, 2025 | 96.86 | 102.98 | 96.52 | 102.20 | 101.72 | 5.60% | 985,026 |