Direxion Daily Regional B... (DPST)
AMEX: DPST
· Real-Time Price · USD
94.78
1.60 (1.72%)
At close: Aug 18, 2025, 3:59 PM
94.21
-0.60%
Pre-market: Aug 19, 2025, 05:24 AM EDT
DPST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 92.66 | 94.91 | 91.49 | 94.91 | 94.91 | 1.86% | 372,486 |
| Aug 15, 2025 | 99.12 | 99.12 | 93.16 | 93.18 | 93.18 | -5.18% | 618,185 |
| Aug 14, 2025 | 94.00 | 98.44 | 93.68 | 98.27 | 98.27 | -0.18% | 772,927 |
| Aug 13, 2025 | 95.32 | 98.50 | 93.58 | 98.45 | 98.45 | 5.31% | 1,254,100 |
| 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% | 1,015,700 |
| Aug 8, 2025 | 84.69 | 85.75 | 82.32 | 84.95 | 84.95 | 3.64% | 1,136,700 |
| Aug 7, 2025 | 86.90 | 86.90 | 81.29 | 81.97 | 81.97 | -2.90% | 848,600 |
| 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% | 877,000 |
| 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% | 1,443,500 |
| 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% | 433,500 |
| 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% | 679,400 |
| 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 |