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 (%)
Jul 31, 2017 14.36 14.38 14.27 14.34 1,900 -0.19(-1.34%)
Jul 28, 2017 14.54 14.54 14.54 14.54 210 +0.08(+0.53%)
Jul 27, 2017 14.25 14.57 14.25 14.46 6,891 +0.10(+0.68%)
Jul 26, 2017 14.50 14.56 14.36 14.36 689 -0.22(-1.50%)
Jul 25, 2017 14.54 14.66 14.51 14.58 4,485 -0.12(-0.83%)
Jul 24, 2017 14.82 14.82 14.70 14.71 5,774 +0.07(+0.47%)
Jul 21, 2017 14.75 14.75 14.56 14.64 704 +0.19(+1.35%)
Jul 20, 2017 14.49 14.51 14.39 14.44 540 -0.16(-1.07%)
Jul 19, 2017 14.62 14.62 14.59 14.60 1,035 -0.19(-1.32%)
Jul 18, 2017 14.84 14.84 14.78 14.79 1,613 -0.03(-0.22%)
Jul 17, 2017 14.87 14.87 14.74 14.83 5,695 +0.13(+0.88%)
Jul 14, 2017 14.82 14.82 14.70 14.70 361 -0.40(-2.63%)
Jul 13, 2017 15.09 15.09 15.09 15.09 576 -0.07(-0.46%)
Jul 12, 2017 15.22 15.29 15.09 15.16 4,237 -0.39(-2.50%)
Jul 11, 2017 15.75 15.75 15.55 15.55 6,053 -0.09(-0.56%)
Jul 10, 2017 15.78 15.78 15.64 15.64 1,483 -0.07(-0.45%)
Jul 07, 2017 15.87 15.93 15.71 15.71 2,276 -0.07(-0.45%)
Jul 06, 2017 15.81 15.87 15.63 15.78 4,812 +0.28(+1.79%)
Jul 05, 2017 15.47 15.50 15.50 1,877 +0.03(+0.19%)
Jul 03, 2017 15.47 15.47 15.47 15.47 20 +0.00(+0.00%)
Jun 30, 2017 15.47 20 -0.04(-0.24%)
Jun 29, 2017 15.41 15.68 15.41 15.51 2,511 +0.44(+2.89%)
Jun 28, 2017 15.29 15.29 15.08 15.08 3,024 -0.33(-2.15%)
Jun 27, 2017 15.47 15.47 15.40 15.41 2,961 -0.06(-0.42%)
Jun 26, 2017 15.25 15.49 15.20 15.47 30,583 -0.09(-0.59%)
Jun 23, 2017 15.56 15.56 15.56 15.56 411 -0.10(-0.62%)
Jun 22, 2017 15.63 15.66 15.63 15.66 366 -0.08(-0.50%)
Jun 21, 2017 15.66 15.74 15.62 15.74 1,630 +0.15(+0.94%)
Jun 20, 2017 15.48 15.60 15.48 15.59 6,725 +0.39(+2.56%)
Jun 19, 2017 15.22 15.25 15.14 15.20 15,087 -0.30(-1.95%)
Jun 16, 2017 15.57 15.59 15.50 15.50 15,197 -0.28(-1.77%)
Jun 15, 2017 15.99 16.01 15.78 15.78 20,405 +0.32(+2.10%)
Jun 14, 2017 15.07 15.46 15.07 15.46 2,988 +0.15(+0.98%)
Jun 13, 2017 15.33 15.40 15.28 15.31 11,731 -0.41(-2.60%)
Jun 12, 2017 15.63 15.77 15.63 15.72 6,475 +0.26(+1.70%)
Jun 09, 2017 15.45 15.58 15.43 15.45 7,060 +0.16(+1.02%)
Jun 08, 2017 15.39 15.39 15.30 15.30 839 +0.02(+0.13%)
Jun 07, 2017 15.19 15.44 15.19 15.28 1,977 +0.00(+0.00%)
Jun 06, 2017 15.25 15.35 15.15 15.28 9,791 +0.20(+1.36%)
Jun 05, 2017 15.16 15.16 15.06 15.08 3,006 +0.20(+1.38%)
Jun 02, 2017 15.06 15.08 14.87 14.87 3,056 -0.52(-3.38%)
Jun 01, 2017 15.49 15.53 15.37 15.39 2,343 -0.23(-1.47%)
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%)
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.