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 (%)
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%)
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.