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, 2016 23.52 23.53 22.93 22.93 2,857 -0.71(-3.01%)
Sep 29, 2016 22.82 23.64 22.80 23.64 8,083 +0.83(+3.63%)
Sep 28, 2016 23.16 23.38 22.82 22.82 3,241 -0.56(-2.38%)
Sep 27, 2016 23.79 23.79 23.36 23.37 14,779 -0.25(-1.08%)
Sep 26, 2016 23.61 23.70 23.51 23.63 7,933 +0.68(+2.98%)
Sep 23, 2016 22.94 22.94 22.80 22.94 3,259 +0.57(+2.57%)
Sep 22, 2016 22.12 22.37 21.97 22.37 7,317 -0.76(-3.28%)
Sep 21, 2016 23.89 23.89 23.06 23.13 28,910 -1.27(-5.19%)
Sep 20, 2016 24.20 24.47 24.20 24.39 1,938 -0.43(-1.73%)
Sep 19, 2016 24.42 24.85 24.42 24.82 4,877 -0.46(-1.81%)
Sep 16, 2016 25.17 25.41 25.01 25.28 32,112 +1.00(+4.13%)
Sep 15, 2016 24.89 25.02 24.22 24.28 15,278 -0.70(-2.81%)
Sep 14, 2016 24.98 25.06 24.58 24.98 7,325 +0.07(+0.27%)
Sep 13, 2016 24.39 25.11 24.39 24.91 23,184 +1.44(+6.14%)
Sep 12, 2016 24.56 24.56 23.47 23.47 8,834 -0.58(-2.43%)
Sep 09, 2016 23.27 24.05 23.27 24.05 27,039 +1.37(+6.05%)
Sep 08, 2016 22.57 22.68 22.44 22.68 4,218 +0.18(+0.78%)
Sep 07, 2016 22.35 22.62 22.28 22.51 6,265 +0.01(+0.04%)
Sep 06, 2016 22.66 22.73 22.50 22.50 10,634 -0.51(-2.20%)
Sep 02, 2016 23.10 23.00 23.00 23.00 19,099 -0.82(-3.43%)
Sep 01, 2016 23.93 24.19 23.80 23.82 10,574 -0.52(-2.12%)
Aug 31, 2016 24.19 24.53 24.19 24.34 6,945 +0.15(+0.60%)
Aug 30, 2016 23.91 24.30 23.91 24.19 3,477 +0.12(+0.49%)
Aug 29, 2016 24.42 24.42 24.07 24.07 5,317 -0.24(-1.00%)
Aug 26, 2016 23.64 24.45 23.18 24.32 6,286 +0.45(+1.88%)
Aug 25, 2016 23.85 23.89 23.77 23.87 1,066 +0.27(+1.16%)
Aug 24, 2016 23.45 23.68 23.45 23.60 4,564 +0.19(+0.83%)
Aug 23, 2016 23.18 23.42 23.17 23.40 8,056 -0.32(-1.35%)
Aug 22, 2016 24.05 24.05 23.72 23.72 3,626 -0.08(-0.33%)
Aug 19, 2016 24.09 24.19 23.80 23.80 2,570 +0.53(+2.26%)
Aug 18, 2016 23.49 23.58 23.27 23.27 1,354 -0.38(-1.61%)
Aug 17, 2016 24.07 24.07 23.57 23.65 9,064 +0.00(+0.00%)
Aug 16, 2016 23.62 23.65 23.53 23.65 10,555 +0.17(+0.71%)
Aug 15, 2016 23.42 23.52 23.34 23.49 6,571 -0.27(-1.15%)
Aug 12, 2016 23.57 23.81 23.54 23.76 2,625 +0.19(+0.78%)
Aug 11, 2016 23.76 23.83 23.54 23.58 6,646 -0.57(-2.38%)
Aug 10, 2016 23.91 24.15 23.91 24.15 4,558 -0.21(-0.88%)
Aug 09, 2016 24.56 24.56 24.17 24.37 12,301 -0.57(-2.30%)
Aug 08, 2016 24.93 25.09 24.93 24.94 1,763 -0.20(-0.81%)
Aug 05, 2016 25.38 25.38 25.14 25.14 5,371 -0.30(-1.19%)
Aug 04, 2016 25.69 25.69 25.45 25.45 3,403 -0.53(-2.02%)
Aug 03, 2016 26.19 26.19 25.92 25.97 4,803 +0.32(+1.25%)
Aug 02, 2016 25.48 25.87 25.45 25.65 7,234 +0.40(+1.58%)
Aug 01, 2016 25.07 25.30 24.93 25.25 15,334 +0.48(+1.93%)
Jul 29, 2016 25.09 25.14 24.68 24.78 21,707 -0.92(-3.57%)
Jul 28, 2016 25.64 25.87 25.60 25.69 11,477 +0.06(+0.24%)
Jul 27, 2016 25.59 26.19 25.49 25.63 10,104 -0.28(-1.09%)
Jul 26, 2016 25.98 26.15 25.80 25.91 6,677 -0.35(-1.33%)
Jul 25, 2016 26.35 26.39 26.20 26.26 5,928 +0.16(+0.60%)
Jul 22, 2016 26.10 26.30 26.09 26.11 6,546 -0.11(-0.41%)
Jul 21, 2016 26.41 26.42 26.15 26.22 7,246 +0.21(+0.82%)
Jul 20, 2016 26.09 26.33 25.90 26.00 7,251 -0.69(-2.59%)
Jul 19, 2016 26.73 26.88 26.67 26.69 11,197 +0.57(+2.20%)
Jul 18, 2016 26.31 26.34 25.94 26.12 154,947 -0.18(-0.67%)
Jul 15, 2016 26.21 26.44 26.15 26.29 9,239 +0.42(+1.62%)
Jul 14, 2016 25.88 25.90 25.66 25.88 13,064 -0.71(-2.67%)
Jul 13, 2016 26.33 26.59 26.20 26.59 12,921 +0.13(+0.48%)
Jul 12, 2016 26.37 26.55 26.10 26.46 33,327 -1.09(-3.96%)
Jul 11, 2016 27.78 27.78 27.27 27.55 21,498 -1.28(-4.44%)
Jul 08, 2016 29.16 30.26 28.83 28.83 11,833 -1.43(-4.72%)
Jul 07, 2016 29.68 30.48 29.46 30.26 17,228 +0.30(+1.01%)
Jul 06, 2016 30.83 31.27 29.96 29.96 28,144 +0.12(+0.39%)
Jul 05, 2016 29.19 30.01 29.16 29.84 35,877 +1.73(+6.17%)
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.