Direxion Daily Regional B... (DPST)
AMEX: DPST
· Real-Time Price · USD
101.58
-2.96 (-2.83%)
At close: Sep 29, 2025, 3:59 PM
101.45
-0.13%
After-hours: Sep 29, 2025, 07:59 PM EDT
DPST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 105.70 | 105.94 | 99.37 | 101.58 | 101.58 | -2.83% | 939,214 |
| 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% | 604,200 |
| Sep 24, 2025 | 104.84 | 106.34 | 101.87 | 103.47 | 103.47 | -0.66% | 683,300 |
| Sep 23, 2025 | 105.44 | 110.25 | 103.55 | 104.16 | 104.16 | -0.53% | 990,400 |
| 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% | 1,243,500 |
| Sep 17, 2025 | 103.03 | 112.14 | 101.99 | 105.00 | 104.51 | 3.42% | 1,687,500 |
| Sep 16, 2025 | 104.61 | 104.61 | 98.06 | 101.53 | 101.05 | -2.94% | 796,500 |
| 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% | 597,300 |
| Sep 10, 2025 | 108.49 | 110.00 | 106.50 | 107.56 | 107.06 | 0.16% | 462,600 |
| 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% | 512,700 |
| 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% | 504,800 |
| 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% | 771,100 |