Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dev Mkts Bear 3X Direxion ETF (NY: DPK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 12.23 12.23 12.11 12.16 10,630 +0.28(+2.39%)
Sep 27, 2018 11.88 11.88 11.71 11.88 6,795 +0.07(+0.58%)
Sep 26, 2018 11.84 11.84 11.69 11.81 14,117 +0.03(+0.25%)
Sep 25, 2018 11.71 11.80 11.71 11.78 3,718 -0.16(-1.35%)
Sep 24, 2018 11.81 11.97 11.81 11.94 14,579 +0.12(+0.99%)
Sep 21, 2018 11.86 11.86 11.78 11.82 5,847 -0.03(-0.25%)
Sep 20, 2018 11.90 11.99 11.76 11.85 17,373 -0.38(-3.11%)
Sep 19, 2018 12.34 12.34 12.23 12.23 1,825 -0.12(-0.95%)
Sep 18, 2018 12.56 12.56 12.35 12.35 453,332 -0.45(-3.50%)
Sep 17, 2018 12.69 12.82 12.67 12.80 3,793 -0.06(-0.46%)
Sep 14, 2018 12.80 12.91 12.74 12.86 12,721 -0.01(-0.08%)
Sep 13, 2018 12.79 12.93 12.78 12.87 9,329 -0.30(-2.32%)
Sep 12, 2018 13.31 13.31 13.13 13.17 2,960 -0.19(-1.44%)
Sep 11, 2018 13.58 13.65 13.31 13.36 23,715 -0.02(-0.15%)
Sep 10, 2018 13.26 13.39 13.26 13.38 2,488 -0.23(-1.72%)
Sep 07, 2018 13.55 13.69 13.55 13.62 459,933 +0.18(+1.33%)
Sep 06, 2018 13.21 13.46 13.13 13.44 18,792 +0.29(+2.20%)
Sep 05, 2018 13.13 13.29 13.13 13.15 3,833 +0.35(+2.74%)
Sep 04, 2018 12.97 12.99 12.80 12.80 7,468 +0.27(+2.13%)
Aug 31, 2018 12.53 12.53 12.53 0 +0.32(+2.64%)
Aug 30, 2018 12.16 12.22 12.16 12.21 3,258 +0.35(+2.92%)
Aug 29, 2018 11.99 12.03 11.86 11.86 14,489 -0.21(-1.78%)
Aug 28, 2018 11.85 12.08 11.85 12.08 2,035 +0.07(+0.57%)
Aug 27, 2018 12.21 12.21 11.98 12.01 22,589 -0.49(-3.90%)
Aug 24, 2018 12.54 12.54 12.43 12.50 431,309 -0.25(-1.96%)
Aug 23, 2018 12.58 12.75 12.58 12.75 2,735 +0.27(+2.16%)
Aug 22, 2018 12.42 12.49 12.42 12.48 11,599 -0.12(-0.94%)
Aug 21, 2018 12.66 12.66 12.53 12.59 16,600 -0.20(-1.59%)
Aug 20, 2018 12.86 13.06 12.69 12.80 30,607 -0.27(-2.09%)
Aug 17, 2018 13.29 13.30 12.98 13.07 12,926 -0.23(-1.76%)
Aug 16, 2018 13.32 13.32 13.17 13.30 8,511 -0.24(-1.80%)
Aug 15, 2018 13.59 13.72 13.50 13.55 8,372 +0.52(+3.95%)
Aug 14, 2018 12.98 13.06 12.98 13.03 5,551 +0.01(+0.08%)
Aug 13, 2018 12.92 13.06 12.91 13.02 8,889 +0.19(+1.44%)
Aug 10, 2018 12.80 12.92 12.73 12.84 100,645 +0.86(+7.19%)
Aug 09, 2018 11.98 11.98 11.98 11.98 126 +0.04(+0.30%)
Aug 08, 2018 11.99 11.99 11.93 11.94 2,245 -0.03(-0.25%)
Aug 07, 2018 11.91 11.97 11.86 11.97 20,421 -0.31(-2.49%)
Aug 06, 2018 12.38 12.38 12.27 12.28 1,596 +0.16(+1.33%)
Aug 03, 2018 12.13 12.13 12.12 12.12 923 -0.13(-1.03%)
Aug 02, 2018 12.27 12.31 12.20 12.24 4,102 +0.40(+3.37%)
Aug 01, 2018 11.85 11.90 11.84 11.84 1,719 +0.12(+1.00%)
Jul 31, 2018 11.71 11.76 11.66 11.73 3,029 +0.04(+0.33%)
Jul 30, 2018 11.75 11.75 11.69 11.69 6,291 -0.09(-0.74%)
Jul 27, 2018 11.69 11.78 11.67 11.77 20,006 +0.01(+0.07%)
Jul 25, 2018 11.76 11.76 11.76 35 -0.13(-1.07%)
Jul 24, 2018 11.81 11.95 11.75 11.89 4,722 -0.19(-1.61%)
Jul 23, 2018 12.09 12.09 12.09 12.09 614 -0.04(-0.33%)
Jul 20, 2018 12.28 12.28 12.07 12.13 4,332 -0.13(-1.10%)
Jul 19, 2018 12.39 12.39 12.26 12.26 9,742 +0.12(+0.95%)
Jul 18, 2018 12.13 12.14 12.11 12.14 824 -0.06(-0.48%)
Jul 17, 2018 12.34 12.34 12.16 12.20 5,609 -0.09(-0.76%)
Jul 16, 2018 12.22 12.30 12.22 12.30 8,574 +0.03(+0.24%)
Jul 13, 2018 12.27 12.31 12.24 12.27 3,667 -0.07(-0.59%)
Jul 12, 2018 12.43 12.47 12.32 12.34 3,326 -0.30(-2.40%)
Jul 11, 2018 12.45 12.74 12.36 12.64 10,151 +0.60(+4.95%)
Jul 10, 2018 12.09 12.09 12.05 12.05 3,794 +0.03(+0.24%)
Jul 09, 2018 12.09 12.09 11.97 12.02 3,660 -0.36(-2.91%)
Jul 06, 2018 12.53 12.53 12.31 12.38 13,275 -0.24(-1.94%)
Jul 05, 2018 12.71 12.71 12.55 12.62 1,652 -0.28(-2.18%)
Jul 03, 2018 12.91 12.91 12.91 0 -0.18(-1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.