Skip to main content
Direxion Daily Regional Banks Bull 3X ETF (DPST)
NYSEARCA: DPST · Real-Time Price · USD
120.03
+1.41 (1.19%)
At close: Apr 28, 2026, 4:00 PM EDT
120.03
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

DPST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026120.66123.49119.02120.03120.031.19%316,062
Apr 27, 2026113.29119.57113.29118.62118.624.95%405,231
Apr 24, 2026117.63118.68112.25113.03113.03-4.73%515,466
Apr 23, 2026115.98119.01113.87118.64118.642.99%350,981
Apr 22, 2026118.19118.89113.80115.20115.20-1.19%444,565
Apr 21, 2026121.17123.47115.73116.59116.59-4.25%485,801
Apr 20, 2026118.89124.00118.32121.77121.770.95%288,268
Apr 17, 2026116.63125.88116.63120.63120.636.84%867,512
Apr 16, 2026114.33115.53112.40112.91112.91-1.76%287,536
Apr 15, 2026115.63116.50111.71114.93114.93-0.50%413,157
Apr 14, 2026116.05117.00112.10115.51115.51-0.49%554,019
Apr 13, 2026112.28116.38110.41116.08116.081.82%294,923
Apr 10, 2026118.00118.10113.14114.01114.01-3.81%499,386
Apr 9, 2026111.04119.54110.07118.52118.525.15%397,827
Apr 8, 2026112.00116.23111.48112.71112.718.46%695,408
Apr 7, 2026102.33104.73101.32103.92103.920.54%268,254
Apr 6, 202699.85103.8398.80103.36103.363.22%475,030
Apr 2, 202695.03100.3293.51100.14100.140.45%305,429
Apr 1, 202698.31102.5197.8099.6999.693.15%530,169
Mar 31, 202694.2997.9892.2296.6596.657.25%698,492
Mar 30, 202691.8492.4289.1990.1290.121.14%372,454
Mar 27, 202692.3792.8888.5389.1089.10-5.32%380,451
Mar 26, 202691.8695.0391.5994.1194.11-0.50%281,673
Mar 25, 202696.0097.5592.0094.5894.581.06%547,588
Mar 24, 202688.6496.2988.1093.5993.592.12%444,315
Mar 23, 202692.7497.4991.6291.6591.255.71%846,661
Mar 20, 202687.8988.6084.6586.7086.32-1.02%454,935
Mar 19, 202683.6089.3982.0087.5987.212.47%637,075
Mar 18, 202687.7688.9084.7985.4885.11-3.91%504,859
Mar 17, 202691.0393.0087.6888.9688.57-0.10%418,481
Mar 16, 202689.9592.4288.9789.0588.661.62%420,275
Mar 13, 202691.4392.3486.9487.6387.25-1.76%559,353
Mar 12, 202686.5990.8384.7589.2088.81-2.21%1,323,706
Mar 11, 202692.3294.1888.7291.2290.82-3.63%1,176,892
Mar 10, 202694.74100.8891.1794.6694.25-0.23%1,015,684
Mar 9, 202691.6096.9084.5394.8894.47-1.02%1,569,475
Mar 6, 202694.3396.4089.0095.8695.44-7.39%1,355,645
Mar 5, 2026104.24106.07100.00103.51103.06-3.90%753,853
Mar 4, 2026108.47109.69105.93107.71107.240.84%552,766
Mar 3, 2026101.06109.2598.15106.81106.34-2.09%1,064,580
Mar 2, 202699.91111.0996.97109.09108.614.47%1,128,199
Feb 27, 2026116.94117.58101.42104.42103.96-15.49%1,920,655
Feb 26, 2026122.19127.88118.79123.56123.022.14%829,356
Feb 25, 2026118.22121.80115.82120.97120.445.26%446,513
Feb 24, 2026115.05117.00111.77114.92114.42-0.64%428,658
Feb 23, 2026131.68133.94112.64115.66115.16-13.22%961,842
Feb 20, 2026127.59133.28123.99133.28132.703.94%538,639
Feb 19, 2026127.56129.20124.67128.23127.67-1.68%311,141
Feb 18, 2026130.96137.72128.95130.42129.85-0.52%373,941
Feb 17, 2026130.42135.57128.37131.10130.531.06%340,867
Feb 13, 2026126.18131.37121.88129.72129.152.29%563,660
Feb 12, 2026135.58138.42121.28126.82126.27-4.76%696,182
Feb 11, 2026141.10145.00130.72133.16132.58-3.54%458,611
Feb 10, 2026141.79143.94133.94138.05137.45-3.11%504,947
Feb 9, 2026141.95146.09140.67142.48141.86-0.72%444,555
Feb 6, 2026140.41145.70138.94143.51142.885.34%462,997
Feb 5, 2026134.80139.70132.16136.24135.65-0.18%505,912
Feb 4, 2026133.30141.33132.60136.49135.894.43%1,112,222
Feb 3, 2026123.07132.29123.07130.70130.135.42%888,453
Feb 2, 2026117.67126.16116.65123.98123.445.07%513,885
Jan 30, 2026117.51120.05114.51118.00117.48-0.73%336,652
Jan 29, 2026114.85119.10113.03118.87118.355.17%346,706
Jan 28, 2026115.00117.14112.22113.03112.54-1.94%322,034
Jan 27, 2026115.00116.70112.71115.27114.771.48%180,410
Jan 26, 2026112.16115.22110.06113.59113.091.36%270,352
Jan 23, 2026123.00123.58111.35112.07111.58-10.10%781,600
Jan 22, 2026125.90131.57123.97124.66124.12-0.53%532,107
Jan 21, 2026112.77126.77112.77125.32124.7713.60%1,142,331
Jan 20, 2026110.17114.46109.00110.32109.84-3.93%583,351
Jan 16, 2026116.32117.60114.38114.83114.33-1.59%351,763
Jan 15, 2026111.16118.71111.16116.69116.185.37%551,590
Jan 14, 2026106.33111.54105.15110.74110.263.39%399,578
Jan 13, 2026109.69111.53106.51107.11106.64-1.78%308,236
Jan 12, 2026110.48111.92107.47109.05108.57-3.56%439,997
Jan 9, 2026117.25119.09112.93113.08112.59-2.92%376,045
Jan 8, 2026108.56119.04108.00116.48115.976.09%816,354
Jan 7, 2026112.00113.40107.25109.79109.31-2.30%339,270
Jan 6, 2026107.99112.98106.39112.38111.893.07%314,670
Jan 5, 2026101.92112.03101.80109.03108.556.01%480,170
Jan 2, 2026101.10104.4397.28102.85102.401.80%461,099
Dec 31, 2025104.39105.00100.81101.03100.59-2.92%243,225
Dec 30, 2025106.40106.42103.72104.07103.62-2.07%263,004
Dec 29, 2025109.36110.66105.85106.27105.81-2.84%213,698
Dec 26, 2025110.33111.02107.94109.38108.90-0.69%138,969
Dec 24, 2025110.41111.29108.59110.14109.660.13%103,907
Dec 23, 2025112.33113.56110.00110.00109.52-2.80%217,554
Dec 22, 2025112.45115.37112.45113.17112.051.33%313,194
Dec 19, 2025112.48114.66109.94111.69110.59-1.19%249,076
Dec 18, 2025114.38115.90111.49113.03111.910.96%387,914
Dec 17, 2025110.69115.47110.69111.96110.851.44%403,874
Dec 16, 2025112.29113.00109.06110.37109.28-1.36%271,694
Dec 15, 2025113.27115.07110.47111.89110.790.84%341,730
Dec 12, 2025114.01114.09109.16110.96109.86-1.59%610,069
Dec 11, 2025109.34115.56109.34112.75111.641.64%1,207,126
Dec 10, 2025100.49112.67100.48110.93109.8410.32%1,521,294
Dec 9, 2025100.76104.95100.39100.5599.56-0.69%446,213
Dec 8, 2025101.02103.3599.83101.25100.251.13%386,110
Dec 5, 202599.74101.5099.25100.1299.13-0.86%277,023
Dec 4, 202599.22102.4398.74100.9999.991.07%391,406
Dec 3, 202594.61100.4994.5099.9298.936.30%778,957