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 (%)
Mar 27, 2020 15.78 15.78 15.78 0 +1.25(+8.57%)
Mar 26, 2020 16.50 16.50 14.45 14.53 51,113 -2.24(-13.36%)
Mar 25, 2020 18.00 18.76 15.96 16.77 44,459 -1.69(-9.15%)
Mar 24, 2020 19.28 20.16 18.21 18.46 56,246 -6.42(-25.80%)
Mar 23, 2020 23.59 25.40 23.15 24.88 95,187 +0.65(+2.68%)
Mar 20, 2020 21.29 24.23 20.83 24.23 85,800 +0.92(+3.95%)
Mar 19, 2020 25.05 25.27 21.67 23.31 98,494 -1.23(-5.01%)
Mar 18, 2020 24.98 25.88 23.03 24.54 123,037 +2.24(+10.04%)
Mar 17, 2020 23.11 24.56 20.64 22.30 118,812 -2.40(-9.72%)
Mar 16, 2020 25.59 26.57 22.74 24.70 124,570 +6.30(+34.24%)
Mar 13, 2020 18.21 23.40 18.07 18.40 126,800 -4.34(-19.09%)
Mar 12, 2020 21.18 23.41 20.90 22.74 221,383 +5.57(+32.44%)
Mar 11, 2020 15.96 17.42 15.93 17.17 148,942 +2.30(+15.47%)
Mar 10, 2020 14.64 16.46 14.64 14.87 49,040 -1.92(-11.44%)
Mar 09, 2020 16.61 16.82 12.89 16.79 190,362 +3.24(+23.91%)
Mar 06, 2020 13.78 13.90 13.40 13.55 410,400 +0.56(+4.31%)
Mar 05, 2020 12.82 13.14 12.62 12.99 172,319 +0.99(+8.25%)
Mar 04, 2020 12.50 12.78 11.98 12.00 36,348 -1.24(-9.34%)
Mar 03, 2020 12.55 13.46 12.21 13.24 33,063 +0.38(+2.93%)
Mar 02, 2020 13.38 13.74 12.86 12.86 44,468 -0.53(-3.96%)
Feb 28, 2020 14.15 14.44 13.39 13.39 189,200 +0.17(+1.29%)
Feb 27, 2020 12.70 13.22 12.30 13.22 182,106 +1.15(+9.55%)
Feb 26, 2020 11.92 12.08 11.60 12.07 30,880 -0.08(-0.68%)
Feb 25, 2020 11.39 12.21 11.39 12.15 35,897 +0.57(+4.92%)
Feb 24, 2020 11.60 11.60 11.33 11.58 59,933 +1.24(+11.97%)
Feb 21, 2020 10.36 10.45 10.29 10.34 40,000 +0.13(+1.29%)
Feb 20, 2020 10.07 10.24 10.07 10.21 14,893 +0.22(+2.17%)
Feb 19, 2020 10.02 10.02 9.965 9.993 5,987 -0.13(-1.29%)
Feb 18, 2020 10.15 10.17 10.04 10.12 16,549 +0.23(+2.36%)
Feb 14, 2020 9.900 9.930 9.890 9.890 2,200 +0.02(+0.17%)
Feb 13, 2020 9.900 9.900 9.790 9.873 1,908 +0.23(+2.36%)
Feb 12, 2020 9.650 9.690 9.641 9.646 10,206 -0.11(-1.17%)
Feb 11, 2020 9.750 9.780 9.690 9.760 13,975 -0.17(-1.71%)
Feb 10, 2020 10.02 10.04 9.930 9.930 7,547 -0.06(-0.60%)
Feb 07, 2020 9.920 10.02 9.920 9.990 29,800 +0.27(+2.78%)
Feb 06, 2020 9.700 9.790 9.700 9.720 8,135 -0.10(-1.02%)
Feb 05, 2020 9.800 9.920 9.770 9.820 41,414 -0.30(-3.00%)
Feb 04, 2020 10.12 10.23 10.06 10.12 13,555 -0.47(-4.40%)
Feb 03, 2020 10.68 10.70 10.50 10.59 14,266 -0.10(-0.94%)
Jan 31, 2020 10.52 10.78 10.52 10.69 21,300 +0.50(+4.91%)
Jan 30, 2020 10.38 10.50 10.19 10.19 10,294 +0.03(+0.25%)
Jan 29, 2020 10.07 10.16 10.07 10.16 5,052 -0.01(-0.06%)
Jan 28, 2020 10.40 10.40 10.16 10.17 596,726 -0.30(-2.86%)
Jan 27, 2020 10.45 10.47 10.36 10.47 87,830 +0.64(+6.55%)
Jan 24, 2020 9.700 9.860 9.700 9.826 3,900 +0.13(+1.30%)
Jan 23, 2020 9.780 9.828 9.691 9.700 2,381 +0.05(+0.52%)
Jan 22, 2020 9.630 9.659 9.610 9.650 2,216 -0.06(-0.62%)
Jan 21, 2020 9.550 9.710 9.550 9.710 6,912 +0.23(+2.48%)
Jan 17, 2020 9.530 9.530 9.475 9.475 2,000 -0.07(-0.78%)
Jan 16, 2020 9.619 9.645 9.550 9.550 1,268 -0.14(-1.47%)
Jan 15, 2020 9.685 9.693 9.640 9.693 535 +0.03(+0.35%)
Jan 14, 2020 9.764 9.780 9.650 9.659 10,838 -0.04(-0.37%)
Jan 13, 2020 9.820 9.820 9.695 9.695 3,034 -0.15(-1.57%)
Jan 10, 2020 9.780 9.850 9.735 9.850 1,800 +0.12(+1.23%)
Jan 09, 2020 9.710 9.790 9.710 9.731 4,600 -0.08(-0.79%)
Jan 08, 2020 9.960 9.960 9.720 9.808 5,259 -0.08(-0.83%)
Jan 07, 2020 9.770 9.890 9.770 9.890 2,334 +0.10(+1.02%)
Jan 06, 2020 9.990 9.990 9.790 9.790 17,427 -0.11(-1.11%)
Jan 03, 2020 10.01 10.01 9.750 9.900 13,800 +0.34(+3.56%)
Jan 02, 2020 9.540 9.641 9.530 9.560 4,469 -0.32(-3.24%)
Dec 31, 2019 10.01 10.01 9.860 9.880 12,000 -0.09(-0.90%)
Dec 30, 2019 9.680 9.970 9.680 9.970 9,671 +0.20(+2.05%)
Dec 27, 2019 9.680 9.770 9.678 9.770 6,300 -0.04(-0.41%)
Dec 26, 2019 9.860 9.860 9.810 9.810 2,895 -0.12(-1.23%)
Dec 24, 2019 9.920 9.932 9.920 9.932 1,100 +0.05(+0.53%)
Dec 23, 2019 9.910 9.920 9.860 9.880 13,015 -0.06(-0.56%)
Dec 20, 2019 9.852 9.935 9.852 9.935 1,705 -0.02(-0.25%)
Dec 19, 2019 9.990 10.00 9.960 9.960 1,755 -0.03(-0.30%)
Dec 18, 2019 9.910 9.990 9.910 9.990 2,496 +0.06(+0.60%)
Dec 17, 2019 9.850 9.930 9.841 9.930 2,552 +0.16(+1.63%)
Dec 16, 2019 9.831 9.848 9.721 9.771 7,330 -0.31(-3.09%)
Dec 13, 2019 10.10 10.15 10.04 10.08 8,224 -0.16(-1.53%)
Dec 12, 2019 10.49 10.53 10.24 10.24 10,076 -0.25(-2.43%)
Dec 11, 2019 10.62 10.62 10.49 10.49 2,735 -0.15(-1.38%)
Dec 10, 2019 10.64 10.64 10.64 10.64 241 -0.02(-0.17%)
Dec 09, 2019 10.60 10.66 10.51 10.66 2,307 +0.15(+1.43%)
Dec 06, 2019 10.59 10.59 10.51 10.51 4,011 -0.27(-2.55%)
Dec 05, 2019 10.80 10.80 10.78 10.78 5,934 +0.05(+0.49%)
Dec 04, 2019 10.82 10.82 10.73 10.73 4,234 -0.30(-2.69%)
Dec 03, 2019 11.24 11.24 11.03 11.03 6,095 +0.12(+1.12%)
Dec 02, 2019 10.79 10.98 10.79 10.90 7,514 +0.18(+1.65%)
Nov 29, 2019 10.69 10.73 10.69 10.73 601 +0.21(+2.03%)
Nov 27, 2019 10.54 10.54 10.52 10.52 1,303 -0.06(-0.56%)
Nov 26, 2019 10.60 10.60 10.57 10.57 683 -0.01(-0.07%)
Nov 25, 2019 10.65 10.68 10.58 10.58 3,325 -0.26(-2.37%)
Nov 22, 2019 10.86 10.86 10.84 10.84 1,404 -0.06(-0.59%)
Nov 21, 2019 10.90 10.97 10.90 10.90 2,504 +0.03(+0.32%)
Nov 20, 2019 10.83 10.91 10.83 10.87 1,924 +0.22(+2.06%)
Nov 19, 2019 10.54 10.71 10.54 10.65 2,104 +0.00(+0.03%)
Nov 18, 2019 10.71 10.72 10.59 10.65 4,038 -0.03(-0.25%)
Nov 15, 2019 10.80 10.80 10.67 10.67 9,227 -0.18(-1.65%)
Nov 14, 2019 10.90 10.91 10.85 10.85 5,228 +0.08(+0.79%)
Nov 13, 2019 10.83 10.84 10.77 10.77 18,421 +0.07(+0.66%)
Nov 12, 2019 10.71 10.71 10.62 10.70 38,572 +0.04(+0.37%)
Nov 11, 2019 10.86 10.86 10.66 10.66 3,425 -0.04(-0.35%)
Nov 08, 2019 10.80 10.81 10.70 10.70 14,944 +0.12(+1.11%)
Nov 07, 2019 10.55 10.62 10.54 10.58 9,091 -0.12(-1.12%)
Nov 06, 2019 10.73 10.84 10.67 10.70 14,616 +0.00(+0.00%)
Nov 05, 2019 10.68 10.72 10.67 10.70 8,397 +0.06(+0.56%)
Nov 04, 2019 10.61 10.68 10.56 10.64 12,677 -0.16(-1.51%)
Nov 01, 2019 10.91 10.91 10.80 10.80 6,619 -0.31(-2.75%)
Oct 31, 2019 11.10 11.17 11.10 11.11 1,169 +0.11(+1.02%)
Oct 30, 2019 11.17 11.17 10.99 10.99 18,960 -0.13(-1.20%)
Oct 29, 2019 11.21 11.21 11.13 11.13 1,111 +0.02(+0.19%)
Oct 28, 2019 11.18 11.18 11.09 11.11 7,003 -0.15(-1.29%)
Oct 25, 2019 11.35 11.35 11.25 11.25 2,306 -0.00(-0.02%)
Oct 24, 2019 11.31 11.31 11.25 11.25 593 -0.08(-0.72%)
Oct 23, 2019 11.45 11.46 11.34 11.34 3,722 -0.16(-1.38%)
Oct 22, 2019 11.41 11.50 11.41 11.49 674 +0.07(+0.60%)
Oct 21, 2019 11.42 11.43 11.39 11.43 3,900 -0.18(-1.54%)
Oct 18, 2019 11.70 11.70 11.60 11.60 1,404 -0.00(-0.00%)
Oct 17, 2019 11.52 11.62 11.52 11.61 1,320 -0.05(-0.43%)
Oct 16, 2019 11.65 11.66 11.65 11.66 3,239 -0.07(-0.59%)
Oct 15, 2019 11.97 11.97 11.67 11.72 6,425 -0.44(-3.61%)
Oct 14, 2019 12.11 12.16 12.11 12.16 2,856 +0.12(+0.99%)
Oct 11, 2019 11.96 12.07 11.86 12.04 7,723 -0.67(-5.25%)
Oct 10, 2019 12.85 12.86 12.70 12.71 2,748 -0.22(-1.70%)
Oct 09, 2019 12.96 12.96 12.92 12.93 3,181 -0.29(-2.19%)
Oct 08, 2019 13.05 13.27 13.05 13.22 2,354 +0.39(+3.06%)
Oct 07, 2019 12.83 12.86 12.69 12.83 3,520 +0.01(+0.10%)
Oct 04, 2019 13.07 13.11 12.81 12.81 3,711 -0.32(-2.41%)
Oct 03, 2019 13.43 13.43 13.13 13.13 6,748 -0.27(-2.01%)
Oct 02, 2019 13.18 13.46 13.09 13.40 4,821 +0.79(+6.27%)
Oct 01, 2019 12.38 12.69 12.38 12.61 8,079 +0.34(+2.74%)
Sep 30, 2019 12.42 12.42 12.25 12.27 4,163 -0.09(-0.73%)
Sep 27, 2019 12.27 12.40 12.27 12.36 6,218 +0.11(+0.87%)
Sep 26, 2019 12.24 12.26 12.23 12.26 3,089 -0.12(-0.93%)
Sep 25, 2019 12.53 12.53 12.37 12.37 620 +0.07(+0.56%)
Sep 24, 2019 12.06 12.31 12.05 12.30 12,074 +0.16(+1.30%)
Sep 23, 2019 12.17 12.17 12.10 12.15 1,404 +0.09(+0.73%)
Sep 20, 2019 11.93 12.07 11.93 12.06 5,134 +0.09(+0.76%)
Sep 19, 2019 11.86 11.97 11.86 11.97 1,600 -0.11(-0.90%)
Sep 18, 2019 12.09 12.23 12.05 12.08 3,526 +0.07(+0.55%)
Sep 17, 2019 12.13 12.13 12.01 12.01 619 -0.15(-1.21%)
Sep 16, 2019 12.09 12.19 12.03 12.16 2,879 +0.31(+2.62%)
Sep 13, 2019 11.76 11.87 11.76 11.85 1,812 -0.20(-1.68%)
Sep 12, 2019 12.05 12.07 12.01 12.05 2,088 -0.21(-1.70%)
Sep 11, 2019 12.31 12.32 12.25 12.26 4,831 -0.20(-1.60%)
Sep 10, 2019 12.43 12.46 12.43 12.46 997 -0.07(-0.56%)
Sep 09, 2019 12.50 12.57 12.50 12.53 1,045 -0.08(-0.61%)
Sep 06, 2019 12.60 12.60 12.57 12.60 1,308 -0.11(-0.85%)
Sep 05, 2019 12.69 12.73 12.62 12.71 5,118 -0.22(-1.72%)
Sep 04, 2019 13.05 13.05 12.91 12.93 3,068 -0.58(-4.27%)
Sep 03, 2019 13.60 13.64 13.51 13.51 3,900 +0.11(+0.82%)
Aug 30, 2019 13.26 13.54 13.25 13.40 6,845 -0.15(-1.10%)
Aug 29, 2019 13.56 13.63 13.48 13.55 6,310 -0.36(-2.57%)
Aug 28, 2019 14.00 14.00 13.87 13.91 1,513 +0.05(+0.39%)
Aug 27, 2019 13.72 13.88 13.68 13.85 9,275 -0.01(-0.10%)
Aug 26, 2019 13.77 13.98 13.77 13.87 3,189 -0.37(-2.58%)
Aug 23, 2019 13.67 14.23 13.66 14.23 4,228 +0.56(+4.13%)
Aug 22, 2019 13.57 13.85 13.57 13.67 3,392 +0.08(+0.62%)
Aug 21, 2019 13.54 13.60 13.46 13.58 19,639 -0.37(-2.62%)
Aug 20, 2019 13.79 13.95 13.79 13.95 4,805 +0.18(+1.34%)
Aug 19, 2019 13.68 13.78 13.66 13.77 18,926 -0.25(-1.79%)
Aug 16, 2019 14.35 14.35 14.02 14.02 24,967 -0.50(-3.46%)
Aug 15, 2019 14.44 14.63 14.44 14.52 4,063 -0.16(-1.10%)
Aug 14, 2019 14.42 14.68 14.38 14.68 43,483 +1.11(+8.20%)
Aug 13, 2019 14.09 14.09 13.51 13.57 4,070 -0.37(-2.64%)
Aug 12, 2019 13.85 14.00 13.69 13.94 2,719 +0.34(+2.52%)
Aug 09, 2019 13.52 13.69 13.52 13.59 23,456 +0.24(+1.82%)
Aug 08, 2019 13.51 13.58 13.29 13.35 16,010 -0.34(-2.45%)
Aug 07, 2019 14.11 14.18 13.69 13.69 6,779 -0.23(-1.65%)
Aug 06, 2019 13.81 14.16 13.81 13.92 4,421 -0.27(-1.89%)
Aug 05, 2019 13.76 14.18 13.76 14.18 15,006 +1.01(+7.65%)
Aug 02, 2019 13.07 13.34 13.07 13.18 4,731 +0.30(+2.34%)
Aug 01, 2019 12.57 12.95 12.46 12.87 1,711 +0.16(+1.26%)
Jul 31, 2019 12.55 12.91 12.42 12.71 7,883 +0.21(+1.67%)
Jul 30, 2019 12.51 12.51 12.51 12.51 816 +0.43(+3.56%)
Jul 29, 2019 12.14 12.14 12.04 12.08 5,237 -0.03(-0.27%)
Jul 26, 2019 12.06 12.15 12.06 12.11 1,208 -0.09(-0.73%)
Jul 25, 2019 12.11 12.20 12.11 12.20 345 +0.33(+2.76%)
Jul 24, 2019 12.06 12.06 11.87 11.87 1,889 +0.00(+0.03%)
Jul 23, 2019 11.84 11.92 11.84 11.87 16,455 -0.23(-1.91%)
Jul 22, 2019 12.12 12.16 12.07 12.10 4,709 -0.05(-0.41%)
Jul 19, 2019 12.08 12.15 12.01 12.15 2,617 +0.10(+0.82%)
Jul 18, 2019 12.30 12.30 12.05 12.05 4,204 -0.07(-0.59%)
Jul 17, 2019 12.04 12.14 12.04 12.12 13,363 +0.05(+0.43%)
Jul 16, 2019 12.02 12.10 12.02 12.07 6,804 +0.12(+1.00%)
Jul 15, 2019 11.95 11.95 11.95 11.95 20 -0.04(-0.35%)
Jul 12, 2019 12.03 12.08 11.99 11.99 5,537 -0.02(-0.15%)
Jul 11, 2019 12.09 12.09 12.01 12.01 3,639 +0.03(+0.29%)
Jul 10, 2019 12.00 12.00 11.96 11.97 596 -0.12(-0.99%)
Jul 09, 2019 12.13 12.13 12.10 12.10 1,538 +0.18(+1.51%)
Jul 08, 2019 11.95 11.95 11.91 11.92 17,375 +0.13(+1.14%)
Jul 05, 2019 11.79 11.96 11.74 11.78 22,248 +0.31(+2.73%)
Jul 03, 2019 11.48 11.52 11.47 11.47 4,228 -0.22(-1.91%)
Jul 02, 2019 11.69 11.72 11.69 11.69 846 -0.10(-0.83%)
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.