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 (%)
Oct 31, 2017 12.80 12.80 12.70 12.70 477 -0.23(-1.78%)
Oct 30, 2017 12.92 13.01 12.92 12.93 1,818 -0.03(-0.25%)
Oct 27, 2017 13.08 13.08 12.96 12.96 859 -0.10(-0.75%)
Oct 26, 2017 12.98 13.06 12.98 13.06 2,612 -0.05(-0.41%)
Oct 25, 2017 13.00 13.14 13.00 13.11 2,548 +0.18(+1.39%)
Oct 24, 2017 12.89 12.93 12.89 12.93 2,756 +0.07(+0.53%)
Oct 23, 2017 12.85 12.86 12.85 12.86 2,396 -0.04(-0.30%)
Oct 20, 2017 12.87 12.90 12.87 12.90 595 +0.06(+0.45%)
Oct 19, 2017 12.93 12.95 12.85 12.85 1,142 +0.09(+0.67%)
Oct 18, 2017 12.79 12.79 12.76 12.76 2,382 -0.12(-0.97%)
Oct 17, 2017 12.88 12.88 12.88 12.88 211 +0.06(+0.46%)
Oct 16, 2017 12.80 12.83 12.75 12.83 2,545 -0.01(-0.07%)
Oct 13, 2017 12.74 12.83 12.74 12.83 352 -0.09(-0.72%)
Oct 12, 2017 13.02 13.04 12.91 12.93 2,078 -0.01(-0.04%)
Oct 11, 2017 13.04 13.04 12.93 12.93 1,051 -0.10(-0.75%)
Oct 10, 2017 13.19 13.19 13.03 13.03 2,037 -0.38(-2.83%)
Oct 09, 2017 13.40 13.41 13.40 13.41 2,746 -0.03(-0.25%)
Oct 06, 2017 13.57 13.57 13.42 13.44 836 +0.05(+0.40%)
Oct 05, 2017 13.35 13.39 13.34 13.39 760 +0.03(+0.22%)
Oct 04, 2017 13.32 13.36 13.32 13.36 385 +0.07(+0.51%)
Oct 03, 2017 13.38 13.38 13.29 13.29 1,587 -0.13(-0.94%)
Oct 02, 2017 13.46 13.55 13.20 13.42 15,806 -0.03(-0.22%)
Sep 29, 2017 13.52 13.52 13.43 13.45 767 -0.17(-1.22%)
Sep 28, 2017 13.63 13.63 13.57 13.61 640 -0.05(-0.37%)
Sep 27, 2017 13.84 13.85 13.66 13.67 2,836 -0.09(-0.63%)
Sep 26, 2017 13.75 13.75 13.75 13.75 110 +0.10(+0.73%)
Sep 25, 2017 13.61 13.75 13.54 13.65 7,193 +0.28(+2.11%)
Sep 22, 2017 13.38 13.41 13.37 13.37 1,024 -0.14(-1.04%)
Sep 21, 2017 13.55 13.55 13.51 13.51 357 -0.05(-0.40%)
Sep 20, 2017 13.40 13.57 13.01 13.57 3,193 +0.20(+1.47%)
Sep 19, 2017 13.42 13.42 13.37 13.37 710 -0.23(-1.73%)
Sep 18, 2017 13.39 13.60 13.39 13.60 748 -0.01(-0.07%)
Sep 15, 2017 13.61 13.68 13.61 13.61 3,553 -0.06(-0.43%)
Sep 14, 2017 13.67 13.67 13.67 13.67 701 -0.05(-0.35%)
Sep 13, 2017 13.63 13.73 13.63 13.72 1,161 +0.25(+1.88%)
Sep 12, 2017 13.62 13.62 13.47 13.47 10,622 -0.16(-1.14%)
Sep 11, 2017 13.78 13.78 13.59 13.62 19,567 -0.30(-2.17%)
Sep 08, 2017 13.96 13.96 13.84 13.93 7,709 -0.05(-0.35%)
Sep 07, 2017 14.04 14.04 13.96 13.97 835 -0.32(-2.25%)
Sep 06, 2017 14.36 14.36 14.30 14.30 5,936 -0.39(-2.65%)
Sep 05, 2017 14.45 14.70 14.38 14.69 15,191 +0.41(+2.86%)
Sep 01, 2017 14.16 14.28 14.16 14.28 3,261 -0.20(-1.41%)
Aug 31, 2017 14.48 14.48 14.48 14.48 410 -0.19(-1.26%)
Aug 30, 2017 14.68 14.72 14.65 14.67 3,318 +0.12(+0.80%)
Aug 29, 2017 14.60 14.60 14.55 14.55 670 +0.13(+0.88%)
Aug 28, 2017 14.40 14.42 14.35 14.42 927 +0.07(+0.50%)
Aug 25, 2017 14.43 14.43 14.35 14.35 642 -0.27(-1.87%)
Aug 24, 2017 14.70 14.70 14.62 14.62 467 -0.05(-0.34%)
Aug 23, 2017 14.67 14.67 14.67 14.67 189 +0.10(+0.66%)
Aug 22, 2017 14.66 14.66 14.58 14.58 2,617 -0.23(-1.58%)
Aug 21, 2017 14.79 14.81 14.75 14.81 1,318 +0.03(+0.20%)
Aug 18, 2017 14.89 14.93 14.71 14.78 1,783 -0.13(-0.89%)
Aug 17, 2017 14.59 14.92 14.59 14.92 5,733 +0.46(+3.22%)
Aug 16, 2017 14.54 14.54 14.40 14.45 900 -0.20(-1.34%)
Aug 15, 2017 14.70 14.85 14.65 14.65 2,189 +0.01(+0.07%)
Aug 14, 2017 14.62 14.64 14.53 14.64 11,773 -0.33(-2.21%)
Aug 11, 2017 14.94 15.04 14.88 14.97 5,831 +0.03(+0.21%)
Aug 10, 2017 14.74 14.94 14.63 14.94 7,301 +0.66(+4.63%)
Aug 09, 2017 14.40 14.40 14.27 14.28 6,336 +0.11(+0.76%)
Aug 08, 2017 14.04 14.17 14.04 14.17 1,428 +0.18(+1.25%)
Aug 07, 2017 13.99 13.99 13.99 13.99 350 -0.03(-0.21%)
Aug 04, 2017 14.00 14.08 14.00 14.02 1,354 -0.01(-0.07%)
Aug 03, 2017 14.05 14.07 14.00 14.03 2,028 -0.03(-0.21%)
Aug 02, 2017 14.09 14.09 14.04 14.06 2,774 +0.00(+0.00%)
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.