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 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.