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 (%)
Feb 28, 2017 21.35 21.35 21.24 21.32 3,147 +0.06(+0.28%)
Feb 27, 2017 21.44 21.44 21.26 21.26 5,657 -0.01(-0.05%)
Feb 24, 2017 21.50 21.50 21.25 21.27 4,238 +0.47(+2.27%)
Feb 23, 2017 20.76 20.83 20.76 20.80 1,990 -0.13(-0.63%)
Feb 22, 2017 21.20 21.20 20.90 20.93 4,451 -0.03(-0.14%)
Feb 21, 2017 21.16 21.17 20.95 20.96 6,313 -0.21(-0.98%)
Feb 17, 2017 21.17 21.17 21.17 0 +0.19(+0.90%)
Feb 16, 2017 21.10 21.16 20.98 20.98 2,264 -0.15(-0.71%)
Feb 15, 2017 21.66 21.66 21.13 21.13 1,885 -0.24(-1.12%)
Feb 14, 2017 21.54 21.65 21.37 21.37 8,940 +0.11(+0.52%)
Feb 13, 2017 21.25 21.31 21.15 21.26 22,062 -0.27(-1.25%)
Feb 10, 2017 21.79 21.79 21.51 21.53 2,994 -0.17(-0.78%)
Feb 09, 2017 21.87 21.87 21.67 21.70 1,278 -0.20(-0.91%)
Feb 08, 2017 22.14 22.21 21.88 21.90 20,245 -0.18(-0.82%)
Feb 07, 2017 22.14 22.14 22.03 22.08 1,321 +0.55(+2.55%)
Feb 03, 2017 21.53 5 -0.27(-1.24%)
Feb 02, 2017 21.70 21.91 21.68 21.80 12,458 +0.05(+0.23%)
Feb 01, 2017 21.72 21.87 21.70 21.75 2,008 -0.48(-2.14%)
Jan 31, 2017 22.07 22.26 22.05 22.23 1,977 +0.12(+0.52%)
Jan 30, 2017 22.23 22.33 22.11 22.11 2,168 +0.41(+1.89%)
Jan 27, 2017 21.71 21.76 21.69 21.70 9,294 +0.09(+0.42%)
Jan 26, 2017 21.45 21.63 21.44 21.61 11,429 +0.26(+1.22%)
Jan 25, 2017 21.56 21.58 21.35 21.35 3,075 -0.71(-3.24%)
Jan 24, 2017 22.29 22.30 22.02 22.06 14,035 -0.16(-0.70%)
Jan 23, 2017 22.56 22.57 22.19 22.22 4,456 -0.18(-0.80%)
Jan 20, 2017 22.55 22.58 22.40 22.40 5,489 -0.31(-1.37%)
Jan 19, 2017 22.83 22.89 22.71 22.71 1,683 +0.00(+0.01%)
Jan 18, 2017 22.56 22.71 22.56 22.71 374 +0.31(+1.37%)
Jan 17, 2017 22.41 22.46 22.40 22.40 2,551 +0.11(+0.50%)
Jan 13, 2017 22.29 22.29 22.29 0 -0.13(-0.58%)
Jan 12, 2017 22.49 22.63 22.42 22.42 15,552 -0.04(-0.18%)
Jan 11, 2017 22.97 23.08 22.46 22.46 5,288 -0.38(-1.66%)
Jan 10, 2017 22.72 22.84 22.72 22.84 4,610 -0.03(-0.13%)
Jan 09, 2017 23.12 23.12 22.87 22.87 6,556 +0.07(+0.31%)
Jan 06, 2017 22.70 22.80 22.69 22.80 1,935 +0.28(+1.24%)
Jan 05, 2017 22.95 22.95 22.47 22.52 10,225 -0.52(-2.26%)
Jan 04, 2017 23.54 23.59 23.04 23.04 11,896 -0.89(-3.72%)
Jan 03, 2017 24.12 24.19 23.93 23.93 2,010 -0.45(-1.85%)
Dec 30, 2016 24.38 24.38 24.38 0 -0.22(-0.89%)
Dec 29, 2016 24.64 24.71 24.52 24.60 3,673 -0.20(-0.81%)
Dec 28, 2016 24.64 24.89 24.64 24.80 12,229 +0.31(+1.27%)
Dec 27, 2016 24.42 24.49 24.42 24.49 927 -0.01(-0.04%)
Dec 23, 2016 24.50 24.50 24.50 0 -0.09(-0.37%)
Dec 22, 2016 24.49 24.63 24.49 24.59 1,872 +0.07(+0.29%)
Dec 21, 2016 24.44 24.52 24.44 24.52 1,446 -0.02(-0.07%)
Dec 20, 2016 24.58 24.58 24.54 24.54 917 -0.20(-0.82%)
Dec 19, 2016 24.59 24.74 24.48 24.74 1,166 +0.00(+0.00%)
Dec 16, 2016 24.69 24.74 24.48 24.74 2,542 +0.11(+0.45%)
Dec 15, 2016 24.92 24.92 24.63 24.63 2,350 +0.11(+0.45%)
Dec 14, 2016 23.62 24.56 23.56 24.52 4,054 +1.07(+4.56%)
Dec 13, 2016 23.50 23.54 23.34 23.45 6,073 -0.80(-3.30%)
Dec 12, 2016 24.19 24.33 24.13 24.25 2,399 +0.26(+1.08%)
Dec 09, 2016 24.27 24.27 23.99 23.99 4,057 -0.20(-0.83%)
Dec 08, 2016 24.29 24.45 24.16 24.19 5,314 +0.01(+0.04%)
Dec 07, 2016 24.94 24.97 24.07 24.18 10,678 -1.12(-4.43%)
Dec 06, 2016 25.75 25.78 25.30 25.30 7,497 -0.50(-1.94%)
Dec 05, 2016 26.24 26.24 25.80 25.80 9,111 -0.81(-3.04%)
Dec 02, 2016 26.97 26.97 26.61 26.61 6,814 -0.22(-0.82%)
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.