Direxion Daily Regional B... (DPST)
AMEX: DPST
· Real-Time Price · USD
108.95
-1.83 (-1.65%)
At close: Sep 09, 2025, 10:37 AM
DPST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 110.80 | 111.18 | 106.07 | 110.78 | 110.78 | 0.12% | 511,363 |
| Sep 5, 2025 | 115.52 | 118.33 | 108.26 | 110.65 | 110.65 | -3.04% | 947,644 |
| Sep 4, 2025 | 110.76 | 114.12 | 109.05 | 114.12 | 114.12 | 4.35% | 504,800 |
| Sep 3, 2025 | 108.01 | 112.23 | 105.83 | 109.36 | 109.36 | 0.31% | 495,746 |
| Sep 2, 2025 | 107.00 | 109.22 | 104.35 | 109.02 | 109.02 | -1.72% | 771,100 |
| Aug 29, 2025 | 111.37 | 113.65 | 110.34 | 110.93 | 110.93 | -0.30% | 576,621 |
| Aug 28, 2025 | 113.93 | 113.93 | 109.69 | 111.26 | 111.26 | -0.93% | 665,600 |
| Aug 27, 2025 | 108.84 | 113.87 | 108.03 | 112.31 | 112.31 | 2.30% | 655,632 |
| Aug 26, 2025 | 105.80 | 111.22 | 105.23 | 109.79 | 109.79 | 3.35% | 623,500 |
| Aug 25, 2025 | 106.63 | 107.92 | 105.75 | 106.23 | 106.23 | -1.51% | 684,600 |
| Aug 22, 2025 | 95.11 | 108.40 | 95.00 | 107.86 | 107.86 | 14.76% | 1,675,816 |
| Aug 21, 2025 | 93.38 | 95.40 | 92.57 | 93.99 | 93.99 | -1.22% | 386,910 |
| Aug 20, 2025 | 95.07 | 95.96 | 93.13 | 95.15 | 95.15 | 0.91% | 482,070 |
| Aug 19, 2025 | 93.94 | 97.60 | 93.50 | 94.29 | 94.29 | -0.65% | 476,900 |
| Aug 18, 2025 | 92.66 | 94.91 | 91.49 | 94.91 | 94.91 | 1.86% | 374,202 |
| Aug 15, 2025 | 99.12 | 99.12 | 93.16 | 93.18 | 93.18 | -5.18% | 618,200 |
| 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 |