Skip to main content
Direxion Daily Regional Banks Bull 3X ETF (DPST)
NYSEARCA: DPST · Real-Time Price · USD
143.39
+2.69 (1.91%)
Jun 26, 2026, 4:00 PM EDT - Market closed

DPST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026141.63143.72139.43143.39143.391.91%247,639
Jun 25, 2026136.77142.63136.71140.70140.702.96%389,445
Jun 24, 2026131.90137.42131.90136.65136.653.56%416,538
Jun 23, 2026126.00132.46125.49131.95131.954.69%320,251
Jun 22, 2026123.11128.29123.11126.71126.043.07%317,862
Jun 18, 2026123.58126.12121.71122.94122.292.24%280,740
Jun 17, 2026126.20129.86117.28120.25119.61-5.73%421,936
Jun 16, 2026129.11131.62126.16127.56126.881.11%229,477
Jun 15, 2026135.40137.26125.49126.16125.49-4.95%448,546
Jun 12, 2026128.88133.57128.86132.73132.034.45%370,713
Jun 11, 2026125.02128.10121.35127.08126.413.03%360,376
Jun 10, 2026122.67127.19121.48123.34122.691.26%454,470
Jun 9, 2026118.85127.44118.85121.81121.164.08%767,010
Jun 8, 2026117.42120.23116.17117.03116.410.66%263,840
Jun 5, 2026115.02118.84114.57116.26115.640.85%506,214
Jun 4, 2026109.52116.01109.52115.28114.679.18%434,240
Jun 3, 2026111.43111.68105.36105.59105.03-7.03%528,466
Jun 2, 2026107.40114.32107.00113.58112.985.05%376,533
Jun 1, 2026112.26112.26106.40108.12107.55-5.33%429,231
May 29, 2026113.27115.80112.40114.21113.610.07%205,986
May 28, 2026113.50114.25110.05114.13113.53-0.23%458,018
May 27, 2026117.74119.37113.27114.39113.78-2.79%327,438
May 26, 2026114.78119.16114.40117.67117.053.99%350,713
May 22, 2026113.07114.55112.00113.16112.560.37%236,777
May 21, 2026110.00113.57108.22112.74112.140.32%399,265
May 20, 2026106.03113.67104.36112.38111.787.03%595,937
May 19, 2026105.94106.86102.84105.00104.44-1.64%274,898
May 18, 2026103.46107.90103.40106.75106.184.34%482,330
May 15, 2026105.74107.0099.87102.31101.77-3.71%555,914
May 14, 2026105.60108.65105.60106.25105.692.75%462,091
May 13, 2026107.37108.05103.22103.41102.86-4.78%707,577
May 12, 2026110.37111.20103.38108.60108.02-1.87%651,050
May 11, 2026117.85118.73109.40110.67110.08-5.34%872,103
May 8, 2026117.98118.92115.72116.91116.29-0.49%243,625
May 7, 2026121.51122.96116.88117.49116.87-2.92%208,576
May 6, 2026120.47123.87119.90121.02120.383.10%315,093
May 5, 2026114.03118.58113.05117.38116.763.91%279,861
May 4, 2026114.89117.50111.75112.96112.36-3.39%299,085
May 1, 2026116.86119.97113.87116.92116.30-0.38%315,364
Apr 30, 2026111.55119.20109.90117.37116.753.61%341,165
Apr 29, 2026118.57120.00112.33113.28112.68-5.62%344,859
Apr 28, 2026120.66123.49119.02120.03119.391.19%318,142
Apr 27, 2026113.29119.57113.29118.62117.994.95%406,057
Apr 24, 2026117.63118.68112.25113.03112.43-4.73%516,204
Apr 23, 2026115.98119.01113.87118.64118.012.99%353,191
Apr 22, 2026118.19118.89113.80115.20114.59-1.19%445,981
Apr 21, 2026121.17123.47115.73116.59115.97-4.25%487,944
Apr 20, 2026118.89124.00118.32121.77121.120.95%292,302
Apr 17, 2026116.63125.88116.63120.63119.996.84%870,030
Apr 16, 2026114.33115.53112.40112.91112.31-1.76%289,607
Apr 15, 2026115.63116.50111.71114.93114.32-0.50%417,502
Apr 14, 2026116.05117.00112.10115.51114.90-0.49%557,515
Apr 13, 2026112.28116.38110.41116.08115.471.82%297,490
Apr 10, 2026118.00118.10113.14114.01113.41-3.81%502,765
Apr 9, 2026111.04119.54110.07118.52117.895.15%399,631
Apr 8, 2026112.00116.23111.48112.71112.118.46%706,212
Apr 7, 2026102.33104.73101.32103.92103.370.54%321,016
Apr 6, 202699.85103.8398.80103.36102.813.22%476,051
Apr 2, 202695.03100.3293.51100.1499.610.45%306,222
Apr 1, 202698.31102.5197.8099.6999.163.15%532,166
Mar 31, 202694.2997.9892.2296.6596.147.25%705,106
Mar 30, 202691.8492.4289.1990.1289.641.14%375,253
Mar 27, 202692.3792.8888.5389.1088.63-5.32%382,838
Mar 26, 202691.8695.0391.5994.1193.61-0.50%284,199
Mar 25, 202696.0097.5592.0094.5894.081.06%548,749
Mar 24, 202688.6496.2988.1093.5993.092.56%444,315
Mar 23, 202692.7497.4991.6291.6590.775.71%846,661
Mar 20, 202687.8988.6084.6586.7085.87-1.02%454,935
Mar 19, 202683.6089.3982.0087.5986.752.47%637,075
Mar 18, 202687.7688.9084.7985.4884.66-3.91%504,859
Mar 17, 202691.0393.0087.6888.9688.11-0.10%418,481
Mar 16, 202689.9592.4288.9789.0588.201.62%420,275
Mar 13, 202691.4392.3486.9487.6386.79-1.76%559,353
Mar 12, 202686.5990.8384.7589.2088.35-2.21%1,323,706
Mar 11, 202692.3294.1888.7291.2290.35-3.63%1,176,892
Mar 10, 202694.74100.8891.1794.6693.75-0.23%1,015,684
Mar 9, 202691.6096.9084.5394.8893.97-1.02%1,569,475
Mar 6, 202694.3396.4089.0095.8694.94-7.39%1,355,645
Mar 5, 2026104.24106.07100.00103.51102.52-3.90%753,853
Mar 4, 2026108.47109.69105.93107.71106.680.84%552,766
Mar 3, 2026101.06109.2598.15106.81105.79-2.09%1,064,580
Mar 2, 202699.91111.0996.97109.09108.044.47%1,128,199
Feb 27, 2026116.94117.58101.42104.42103.42-15.49%1,920,655
Feb 26, 2026122.19127.88118.79123.56122.382.14%829,356
Feb 25, 2026118.22121.80115.82120.97119.815.26%446,513
Feb 24, 2026115.05117.00111.77114.92113.82-0.64%428,658
Feb 23, 2026131.68133.94112.64115.66114.55-13.22%961,842
Feb 20, 2026127.59133.28123.99133.28132.003.94%538,639
Feb 19, 2026127.56129.20124.67128.23127.00-1.68%311,141
Feb 18, 2026130.96137.72128.95130.42129.17-0.52%373,941
Feb 17, 2026130.42135.57128.37131.10129.841.06%340,867
Feb 13, 2026126.18131.37121.88129.72128.482.29%563,660
Feb 12, 2026135.58138.42121.28126.82125.60-4.76%696,182
Feb 11, 2026141.10145.00130.72133.16131.88-3.54%458,611
Feb 10, 2026141.79143.94133.94138.05136.73-3.11%504,947
Feb 9, 2026141.95146.09140.67142.48141.11-0.72%444,555
Feb 6, 2026140.41145.70138.94143.51142.135.34%462,997
Feb 5, 2026134.80139.70132.16136.24134.93-0.18%505,912
Feb 4, 2026133.30141.33132.60136.49135.184.43%1,112,222
Feb 3, 2026123.07132.29123.07130.70129.455.42%888,453