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 (%)
May 31, 2017 15.63 15.63 15.61 15.62 5,016 -0.06(-0.37%)
May 26, 2017 15.68 59 +0.16(+1.00%)
May 25, 2017 15.48 15.57 15.48 15.52 6,244 -0.01(-0.06%)
May 24, 2017 15.68 15.68 15.53 15.53 452 -0.02(-0.13%)
May 23, 2017 15.45 15.55 15.45 15.55 580 +0.00(+0.00%)
May 22, 2017 15.58 15.60 15.48 15.55 3,629 -0.07(-0.44%)
May 19, 2017 15.77 15.77 15.62 15.62 1,626 -0.55(-3.43%)
May 18, 2017 16.39 16.41 16.16 16.18 10,974 -0.07(-0.42%)
May 17, 2017 15.97 16.25 15.97 16.24 11,718 +0.52(+3.28%)
May 16, 2017 15.74 15.79 15.73 15.73 11,390 -0.39(-2.42%)
May 15, 2017 16.13 16.13 16.12 16.12 779 -0.18(-1.13%)
May 12, 2017 16.46 16.46 16.30 16.30 884 -0.27(-1.65%)
May 11, 2017 16.66 16.76 16.57 16.57 3,291 +0.12(+0.75%)
May 10, 2017 16.48 16.55 16.45 16.45 3,202 +0.00(+0.02%)
May 09, 2017 16.48 16.58 16.45 16.45 2,693 +0.06(+0.36%)
May 08, 2017 16.34 16.47 16.34 16.39 14,327 +0.32(+2.00%)
May 05, 2017 16.43 16.43 16.07 16.07 4,086 -0.50(-3.00%)
May 04, 2017 16.94 16.94 16.57 16.57 3,212 -0.50(-2.91%)
May 03, 2017 17.04 17.16 17.01 17.06 4,022 +0.08(+0.47%)
May 02, 2017 17.08 17.08 16.98 16.98 2,219 -0.17(-1.01%)
May 01, 2017 17.30 17.30 17.14 17.15 7,247 -0.26(-1.48%)
Apr 28, 2017 17.41 17.41 17.41 17.41 784 +0.06(+0.35%)
Apr 27, 2017 17.38 17.45 17.35 17.35 1,719 -0.06(-0.35%)
Apr 26, 2017 17.29 17.41 17.26 17.41 2,115 +0.15(+0.85%)
Apr 25, 2017 17.46 17.46 17.21 17.27 10,880 -0.36(-2.04%)
Apr 24, 2017 17.74 17.74 17.61 17.63 7,379 -1.43(-7.51%)
Apr 21, 2017 19.14 19.19 19.06 19.06 2,901 -0.06(-0.31%)
Apr 20, 2017 19.07 19.12 19.03 19.12 2,421 -0.48(-2.43%)
Apr 19, 2017 19.33 19.65 19.32 19.59 10,998 -0.03(-0.14%)
Apr 18, 2017 19.50 19.64 19.48 19.62 2,031 +0.53(+2.80%)
Apr 17, 2017 19.20 19.20 19.09 19.09 5,931 -0.38(-1.95%)
Apr 13, 2017 19.30 19.48 19.30 19.47 1,467 +0.23(+1.18%)
Apr 12, 2017 19.16 19.24 19.15 19.24 615 +0.21(+1.11%)
Apr 11, 2017 19.11 19.23 19.03 19.03 2,633 -0.28(-1.46%)
Apr 10, 2017 19.32 19.36 19.23 19.31 4,889 +0.07(+0.35%)
Apr 07, 2017 19.25 19.27 19.23 19.24 20,829 +0.07(+0.36%)
Apr 06, 2017 19.21 19.26 19.10 19.18 6,105 -0.02(-0.10%)
Apr 05, 2017 18.87 19.20 18.87 19.19 10,139 +0.20(+1.08%)
Apr 04, 2017 19.15 19.15 18.99 18.99 2,151 -0.15(-0.81%)
Apr 03, 2017 18.90 19.14 18.90 19.14 2,402 +0.29(+1.54%)
Mar 31, 2017 19.05 19.05 18.85 18.85 1,156 +0.13(+0.68%)
Mar 30, 2017 18.62 18.73 18.61 18.73 629 +0.18(+1.00%)
Mar 29, 2017 18.84 18.85 18.54 18.54 3,126 +0.00(+0.00%)
Mar 28, 2017 18.67 18.72 18.48 18.54 10,521 -0.21(-1.14%)
Mar 27, 2017 18.94 19.01 18.74 18.76 9,667 -0.12(-0.62%)
Mar 24, 2017 18.96 19.00 18.87 18.87 16,379 -0.24(-1.27%)
Mar 23, 2017 19.24 19.27 18.99 19.12 4,152 -0.08(-0.41%)
Mar 22, 2017 19.43 19.46 19.19 19.19 17,429 -0.07(-0.35%)
Mar 21, 2017 18.55 19.26 18.50 19.26 10,059 +0.26(+1.38%)
Mar 20, 2017 18.88 19.06 18.77 19.00 40,792 +0.15(+0.77%)
Mar 17, 2017 18.97 18.97 18.81 18.85 3,880 -0.14(-0.72%)
Mar 16, 2017 19.01 19.12 18.99 18.99 2,359 -0.30(-1.56%)
Mar 15, 2017 19.89 19.89 19.28 19.29 16,360 -0.81(-4.02%)
Mar 14, 2017 20.06 20.23 20.06 20.10 12,270 +0.42(+2.13%)
Mar 13, 2017 19.81 19.86 19.68 19.68 3,987 -0.22(-1.13%)
Mar 10, 2017 20.14 20.14 19.91 19.91 7,886 -0.61(-2.99%)
Mar 09, 2017 20.66 20.66 20.48 20.52 12,576 -0.24(-1.17%)
Mar 08, 2017 20.54 20.76 20.54 20.76 10,137 +0.25(+1.23%)
Mar 07, 2017 20.43 20.53 20.41 20.51 6,662 +0.20(+1.01%)
Mar 06, 2017 20.27 20.46 20.27 20.30 5,243 +0.12(+0.58%)
Mar 03, 2017 20.31 20.37 20.18 20.19 5,295 -0.26(-1.29%)
Mar 02, 2017 20.29 20.47 20.28 20.45 8,040 +0.48(+2.39%)
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.