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 (%)
May 31, 2019 14.34 14.41 14.15 14.19 6,294 +0.34(+2.43%)
May 30, 2019 13.89 13.95 13.84 13.86 6,020 -0.23(-1.62%)
May 29, 2019 14.06 14.14 13.98 14.09 7,164 +0.37(+2.73%)
May 28, 2019 13.38 13.71 13.04 13.71 7,175 +0.38(+2.86%)
May 24, 2019 13.36 13.39 13.31 13.33 2,741 -0.41(-3.01%)
May 23, 2019 13.90 13.90 13.73 13.74 4,349 +0.40(+3.04%)
May 22, 2019 13.32 13.38 13.32 13.34 3,371 +0.13(+0.99%)
May 21, 2019 13.31 13.33 13.20 13.21 2,588 -0.23(-1.71%)
May 20, 2019 13.47 13.51 13.38 13.44 4,100 +0.13(+0.98%)
May 17, 2019 13.31 13.32 13.11 13.31 18,781 +0.27(+2.04%)
May 16, 2019 13.08 13.11 12.89 13.04 424,439 -0.30(-2.26%)
May 15, 2019 13.43 13.49 13.30 13.34 5,340 -0.17(-1.24%)
May 14, 2019 13.59 13.59 13.40 13.51 7,723 -0.38(-2.75%)
May 13, 2019 13.76 13.94 13.70 13.89 4,772 +0.88(+6.78%)
May 10, 2019 13.30 13.47 13.00 13.01 12,689 -0.29(-2.15%)
May 09, 2019 13.59 13.61 13.30 13.30 4,326 +0.22(+1.66%)
May 08, 2019 13.12 13.18 12.98 13.08 8,041 -0.07(-0.56%)
May 07, 2019 12.81 13.25 12.81 13.16 7,711 +0.68(+5.47%)
May 06, 2019 12.82 12.86 12.46 12.47 5,359 +0.37(+3.03%)
May 03, 2019 12.30 12.30 12.11 12.11 2,233 -0.37(-2.93%)
May 02, 2019 12.40 12.47 12.33 12.47 2,757 +0.06(+0.48%)
May 01, 2019 12.18 12.41 12.16 12.41 2,417 +0.23(+1.86%)
Apr 30, 2019 12.27 12.29 12.18 12.18 13,457 -0.03(-0.24%)
Apr 29, 2019 12.21 12.21 12.21 12.21 221 -0.15(-1.25%)
Apr 26, 2019 12.46 12.46 12.36 12.37 1,116 -0.16(-1.26%)
Apr 25, 2019 12.58 12.63 12.51 12.53 1,965 +0.05(+0.44%)
Apr 24, 2019 12.45 12.49 12.42 12.47 2,428 +0.26(+2.13%)
Apr 23, 2019 12.31 12.31 12.21 12.21 7,356 -0.06(-0.50%)
Apr 22, 2019 12.41 12.41 12.26 12.27 5,813 +0.04(+0.36%)
Apr 18, 2019 12.21 12.30 12.21 12.23 2,537 +0.05(+0.45%)
Apr 17, 2019 12.15 12.24 12.14 12.17 10,050 -0.09(-0.72%)
Apr 16, 2019 12.18 12.26 12.18 12.26 732 -0.06(-0.49%)
Apr 15, 2019 12.36 12.36 12.31 12.32 695 +0.00(+0.00%)
Apr 12, 2019 12.35 12.35 12.32 12.32 507 -0.26(-2.08%)
Apr 11, 2019 12.51 12.60 12.51 12.58 1,730 +0.07(+0.60%)
Apr 10, 2019 12.51 12.51 12.51 12.51 228 -0.13(-1.00%)
Apr 09, 2019 12.52 12.64 12.52 12.64 1,644 +0.22(+1.75%)
Apr 08, 2019 12.42 12.42 12.42 12.42 97 -0.02(-0.17%)
Apr 05, 2019 12.42 12.46 12.42 12.44 1,218 -0.05(-0.41%)
Apr 04, 2019 12.56 12.59 12.49 12.49 1,824 +0.06(+0.47%)
Apr 03, 2019 12.45 12.47 12.33 12.43 21,160 -0.27(-2.16%)
Apr 02, 2019 12.80 12.80 12.71 12.71 155 -0.02(-0.19%)
Apr 01, 2019 12.83 12.89 12.73 12.73 25,003 -0.50(-3.75%)
Mar 29, 2019 13.25 13.29 13.23 13.23 1,015 -0.16(-1.23%)
Mar 28, 2019 13.40 13.54 13.36 13.39 11,560 +0.08(+0.58%)
Mar 27, 2019 13.34 13.56 13.29 13.32 439,708 +0.02(+0.13%)
Mar 26, 2019 13.21 13.33 13.15 13.30 1,598 -0.23(-1.67%)
Mar 25, 2019 13.59 13.65 13.48 13.52 12,294 -0.00(-0.02%)
Mar 22, 2019 13.47 13.54 13.47 13.53 21,928 +0.74(+5.76%)
Mar 21, 2019 12.95 12.95 12.79 12.79 3,420 -0.01(-0.06%)
Mar 20, 2019 13.00 13.03 12.77 12.80 6,057 -0.05(-0.36%)
Mar 19, 2019 12.68 12.88 12.66 12.84 16,382 -0.03(-0.27%)
Mar 18, 2019 12.95 12.95 12.85 12.88 30,976 -0.18(-1.34%)
Mar 15, 2019 13.09 13.15 13.03 13.05 6,729 -0.38(-2.83%)
Mar 14, 2019 13.50 13.50 13.43 13.43 2,327 +0.01(+0.11%)
Mar 13, 2019 13.58 13.58 13.40 13.42 11,618 -0.35(-2.53%)
Mar 12, 2019 13.71 13.77 13.70 13.77 14,952 +0.05(+0.34%)
Mar 11, 2019 14.01 14.02 13.72 13.72 5,467 -0.39(-2.78%)
Mar 08, 2019 14.36 14.38 14.10 14.11 10,501 +0.03(+0.24%)
Mar 07, 2019 14.04 14.09 13.87 14.08 31,771 +0.54(+3.96%)
Mar 06, 2019 13.43 13.56 13.43 13.54 2,187 +0.12(+0.92%)
Mar 05, 2019 13.39 13.42 13.38 13.42 2,292 -0.09(-0.64%)
Mar 04, 2019 13.28 13.58 13.28 13.51 15,784 +0.12(+0.88%)
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.