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 (%)
Apr 30, 2019 12.27 12.29 12.18 12.18 13,457 -0.03(-0.24%)
Apr 29, 2019 12.21 12.21 12.21 12.21 221 -0.15(-1.25%)
Apr 26, 2019 12.46 12.46 12.36 12.37 1,116 -0.16(-1.26%)
Apr 25, 2019 12.58 12.63 12.51 12.53 1,965 +0.05(+0.44%)
Apr 24, 2019 12.45 12.49 12.42 12.47 2,428 +0.26(+2.13%)
Apr 23, 2019 12.31 12.31 12.21 12.21 7,356 -0.06(-0.50%)
Apr 22, 2019 12.41 12.41 12.26 12.27 5,813 +0.04(+0.36%)
Apr 18, 2019 12.21 12.30 12.21 12.23 2,537 +0.05(+0.45%)
Apr 17, 2019 12.15 12.24 12.14 12.17 10,050 -0.09(-0.72%)
Apr 16, 2019 12.18 12.26 12.18 12.26 732 -0.06(-0.49%)
Apr 15, 2019 12.36 12.36 12.31 12.32 695 +0.00(+0.00%)
Apr 12, 2019 12.35 12.35 12.32 12.32 507 -0.26(-2.08%)
Apr 11, 2019 12.51 12.60 12.51 12.58 1,730 +0.07(+0.60%)
Apr 10, 2019 12.51 12.51 12.51 12.51 228 -0.13(-1.00%)
Apr 09, 2019 12.52 12.64 12.52 12.64 1,644 +0.22(+1.75%)
Apr 08, 2019 12.42 12.42 12.42 12.42 97 -0.02(-0.17%)
Apr 05, 2019 12.42 12.46 12.42 12.44 1,218 -0.05(-0.41%)
Apr 04, 2019 12.56 12.59 12.49 12.49 1,824 +0.06(+0.47%)
Apr 03, 2019 12.45 12.47 12.33 12.43 21,160 -0.27(-2.16%)
Apr 02, 2019 12.80 12.80 12.71 12.71 155 -0.02(-0.19%)
Apr 01, 2019 12.83 12.89 12.73 12.73 25,003 -0.50(-3.75%)
Mar 29, 2019 13.25 13.29 13.23 13.23 1,015 -0.16(-1.23%)
Mar 28, 2019 13.40 13.54 13.36 13.39 11,560 +0.08(+0.58%)
Mar 27, 2019 13.34 13.56 13.29 13.32 439,708 +0.02(+0.13%)
Mar 26, 2019 13.21 13.33 13.15 13.30 1,598 -0.23(-1.67%)
Mar 25, 2019 13.59 13.65 13.48 13.52 12,294 -0.00(-0.02%)
Mar 22, 2019 13.47 13.54 13.47 13.53 21,928 +0.74(+5.76%)
Mar 21, 2019 12.95 12.95 12.79 12.79 3,420 -0.01(-0.06%)
Mar 20, 2019 13.00 13.03 12.77 12.80 6,057 -0.05(-0.36%)
Mar 19, 2019 12.68 12.88 12.66 12.84 16,382 -0.03(-0.27%)
Mar 18, 2019 12.95 12.95 12.85 12.88 30,976 -0.18(-1.34%)
Mar 15, 2019 13.09 13.15 13.03 13.05 6,729 -0.38(-2.83%)
Mar 14, 2019 13.50 13.50 13.43 13.43 2,327 +0.01(+0.11%)
Mar 13, 2019 13.58 13.58 13.40 13.42 11,618 -0.35(-2.53%)
Mar 12, 2019 13.71 13.77 13.70 13.77 14,952 +0.05(+0.34%)
Mar 11, 2019 14.01 14.02 13.72 13.72 5,467 -0.39(-2.78%)
Mar 08, 2019 14.36 14.38 14.10 14.11 10,501 +0.03(+0.24%)
Mar 07, 2019 14.04 14.09 13.87 14.08 31,771 +0.54(+3.96%)
Mar 06, 2019 13.43 13.56 13.43 13.54 2,187 +0.12(+0.92%)
Mar 05, 2019 13.39 13.42 13.38 13.42 2,292 -0.09(-0.64%)
Mar 04, 2019 13.28 13.58 13.28 13.51 15,784 +0.12(+0.88%)
Mar 01, 2019 13.34 13.46 13.31 13.39 1,529 -0.20(-1.48%)
Feb 28, 2019 13.59 13.59 13.59 13.59 299 +0.08(+0.63%)
Feb 27, 2019 13.45 13.52 13.40 13.50 2,869 +0.19(+1.46%)
Feb 26, 2019 13.42 13.42 13.25 13.31 5,522 -0.22(-1.64%)
Feb 25, 2019 13.36 13.53 13.36 13.53 8,564 -0.13(-0.97%)
Feb 22, 2019 13.60 13.66 13.59 13.66 11,419 -0.14(-1.00%)
Feb 21, 2019 13.78 13.80 13.73 13.80 4,662 +0.14(+1.05%)
Feb 20, 2019 13.74 13.74 13.53 13.66 8,351 -0.14(-1.01%)
Feb 19, 2019 14.07 14.07 13.73 13.80 4,053 -0.17(-1.22%)
Feb 15, 2019 14.17 14.22 13.97 13.97 3,058 -0.59(-4.08%)
Feb 14, 2019 14.57 14.71 14.52 14.56 7,461 -0.00(-0.03%)
Feb 13, 2019 14.36 14.57 14.36 14.57 3,110 -0.05(-0.31%)
Feb 12, 2019 14.65 14.71 14.57 14.61 11,264 -0.55(-3.65%)
Feb 11, 2019 15.03 15.20 15.03 15.16 6,698 +0.00(+0.01%)
Feb 08, 2019 15.17 15.39 15.09 15.16 19,269 +0.24(+1.59%)
Feb 07, 2019 14.76 14.96 14.67 14.93 4,048 +0.55(+3.84%)
Feb 06, 2019 14.29 14.37 14.29 14.37 698 +0.22(+1.56%)
Feb 05, 2019 14.15 14.17 14.11 14.15 7,612 -0.31(-2.17%)
Feb 04, 2019 14.65 14.66 14.47 14.47 1,414 -0.19(-1.27%)
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.