$144.32
+2.97 (+2.10%)
At Close: Jul 24, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $129.99 | $158.76 | Friday, 24th Jul 2026 DPST stock ended at $144.32. This is 2.10% more than the trading day before Thursday, 23rd Jul 2026. During the day the stock fluctuated 4.35% from a day low at $140.69 to a day high of $146.80. |
| 90 days | $99.87 | $158.76 | |
| 52 weeks | $72.68 | $158.76 |
Historical Direxion Daily Regional Banks Bull 3X Shares prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 24, 2026 | $141.96 | $146.80 | $140.69 | $144.32 | 237 936 |
| Jul 23, 2026 | $137.03 | $141.35 | $134.29 | $141.35 | 445 773 |
| Jul 22, 2026 | $144.01 | $145.20 | $140.63 | $143.75 | 173 040 |
| Jul 21, 2026 | $144.85 | $145.99 | $140.07 | $145.92 | 194 092 |
| Jul 20, 2026 | $150.80 | $151.24 | $144.04 | $145.79 | 319 173 |
| Jul 17, 2026 | $152.06 | $155.72 | $147.47 | $150.35 | 347 683 |
| Jul 16, 2026 | $146.93 | $158.76 | $145.59 | $157.71 | 519 658 |
| Jul 15, 2026 | $141.93 | $148.14 | $141.83 | $145.80 | 212 763 |
| Jul 14, 2026 | $142.00 | $144.54 | $139.64 | $141.25 | 160 287 |
| Jul 13, 2026 | $141.67 | $142.81 | $138.61 | $141.75 | 129 047 |
| Jul 10, 2026 | $139.76 | $142.24 | $138.69 | $141.13 | 130 250 |
| Jul 09, 2026 | $135.29 | $141.00 | $133.60 | $139.05 | 264 073 |
| Jul 08, 2026 | $138.30 | $139.84 | $129.99 | $132.12 | 453 794 |
| Jul 07, 2026 | $145.45 | $147.31 | $142.08 | $142.28 | 175 807 |
| Jul 06, 2026 | $141.69 | $145.83 | $141.01 | $144.78 | 244 207 |
| Jul 02, 2026 | $151.31 | $152.50 | $139.28 | $142.31 | 537 800 |
| Jul 01, 2026 | $142.04 | $150.60 | $140.93 | $149.04 | 350 668 |
| Jun 30, 2026 | $140.12 | $142.03 | $137.97 | $141.42 | 176 507 |
| Jun 29, 2026 | $141.00 | $142.84 | $137.93 | $140.78 | 234 514 |
| Jun 26, 2026 | $141.63 | $143.72 | $139.43 | $143.39 | 3 398 |
| Jun 25, 2026 | $137.29 | $142.63 | $136.71 | $140.70 | 387 400 |
| Jun 24, 2026 | $131.90 | $137.42 | $131.90 | $136.65 | 417 363 |
| Jun 23, 2026 | $125.68 | $132.47 | $125.49 | $131.95 | 316 619 |
| Jun 22, 2026 | $123.69 | $128.29 | $123.11 | $126.71 | 317 771 |
| Jun 18, 2026 | $123.58 | $126.04 | $121.71 | $122.94 | 152 301 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use DPST stock historical prices to predict future price movements?
Trend Analysis: Examine the DPST stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the DPST stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy DPST