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 (%)
Jan 31, 2019 14.71 14.71 14.57 14.58 2,348 -0.01(-0.09%)
Jan 30, 2019 14.86 14.96 14.46 14.59 5,182 -0.47(-3.10%)
Jan 29, 2019 14.93 15.06 14.93 15.06 6,420 -0.12(-0.78%)
Jan 28, 2019 15.32 15.34 15.18 15.18 3,124 +0.24(+1.61%)
Jan 25, 2019 14.97 14.99 14.92 14.94 19,269 -0.51(-3.33%)
Jan 24, 2019 15.44 15.49 15.40 15.45 5,880 -0.11(-0.72%)
Jan 23, 2019 15.31 15.71 15.31 15.57 1,543 -0.18(-1.12%)
Jan 22, 2019 15.48 15.79 15.46 15.74 8,509 +0.70(+4.63%)
Jan 18, 2019 15.16 15.16 15.00 15.05 9,176 -0.46(-2.97%)
Jan 17, 2019 15.77 15.81 15.44 15.51 5,570 -0.14(-0.88%)
Jan 16, 2019 15.65 15.65 15.63 15.64 980 -0.15(-0.93%)
Jan 15, 2019 15.93 15.94 15.73 15.79 10,995 -0.24(-1.50%)
Jan 14, 2019 16.19 16.19 15.94 16.03 5,498 +0.23(+1.46%)
Jan 11, 2019 15.94 15.94 15.79 15.80 2,548 +0.31(+2.02%)
Jan 10, 2019 15.83 15.83 15.49 15.49 13,866 -0.22(-1.39%)
Jan 09, 2019 15.72 15.83 15.44 15.71 18,664 -0.45(-2.77%)
Jan 08, 2019 16.02 16.28 15.99 16.15 9,919 -0.33(-1.98%)
Jan 07, 2019 16.62 16.72 16.31 16.48 15,637 -0.14(-0.87%)
Jan 04, 2019 17.27 17.34 16.56 16.62 14,477 -1.68(-9.16%)
Jan 03, 2019 18.07 18.49 18.07 18.30 14,490 +0.39(+2.19%)
Jan 02, 2019 18.47 18.47 17.88 17.91 11,913 +0.09(+0.49%)
Dec 31, 2018 17.60 17.91 17.55 17.82 7,544 +0.03(+0.17%)
Dec 28, 2018 17.64 17.89 17.52 17.79 30,484 -0.32(-1.79%)
Dec 27, 2018 18.85 19.27 18.12 18.12 30,362 -0.17(-0.91%)
Dec 26, 2018 19.26 19.79 18.28 18.28 44,610 -1.36(-6.94%)
Dec 24, 2018 18.97 19.65 18.87 19.65 39,760 +0.70(+3.72%)
Dec 21, 2018 18.43 18.94 18.24 18.94 20,953 +0.88(+4.87%)
Dec 20, 2018 17.74 18.21 17.58 18.06 15,757 +0.25(+1.38%)
Dec 19, 2018 17.11 17.95 16.79 17.82 20,157 +0.54(+3.15%)
Dec 18, 2018 17.13 17.40 16.95 17.27 7,498 -0.13(-0.75%)
Dec 17, 2018 16.95 17.55 16.94 17.40 9,997 +0.50(+2.94%)
Dec 14, 2018 16.88 16.93 16.64 16.91 12,265 +0.63(+3.85%)
Dec 13, 2018 16.08 16.28 16.06 16.28 24,831 +0.14(+0.88%)
Dec 12, 2018 16.11 16.19 15.88 16.14 21,634 -0.85(-5.02%)
Dec 11, 2018 16.61 17.23 16.61 16.99 14,546 -0.13(-0.77%)
Dec 10, 2018 16.99 17.58 16.86 17.12 71,334 +0.46(+2.76%)
Dec 07, 2018 16.14 16.66 16.02 16.66 3,884 +0.48(+2.96%)
Dec 06, 2018 16.58 16.98 16.16 16.18 6,926 +0.46(+2.93%)
Dec 04, 2018 14.99 15.72 14.99 15.72 37,818 +1.09(+7.43%)
Dec 03, 2018 14.48 14.73 14.47 14.64 6,642 -0.52(-3.43%)
Nov 30, 2018 15.27 15.35 15.15 15.15 1,533 +0.18(+1.18%)
Nov 29, 2018 15.03 15.07 14.23 14.98 2,729 +0.11(+0.72%)
Nov 28, 2018 15.34 15.40 14.85 14.87 8,021 -0.54(-3.49%)
Nov 27, 2018 15.51 15.62 15.41 15.41 7,251 +0.19(+1.22%)
Nov 26, 2018 15.34 15.41 15.22 15.22 372,255 -0.65(-4.07%)
Nov 23, 2018 16.02 16.02 15.87 15.87 1,942 +0.33(+2.15%)
Nov 21, 2018 15.53 15.53 15.53 0 -0.80(-4.92%)
Nov 20, 2018 16.14 16.40 16.01 16.34 30,510 +0.74(+4.77%)
Nov 19, 2018 15.14 15.60 15.14 15.59 40,346 +0.51(+3.37%)
Nov 16, 2018 15.32 15.32 15.09 15.09 4,803 -0.08(-0.52%)
Nov 15, 2018 15.62 15.77 15.08 15.16 6,815 +0.03(+0.18%)
Nov 14, 2018 14.99 15.52 14.99 15.14 26,493 -0.18(-1.20%)
Nov 13, 2018 15.39 15.47 15.09 15.32 13,036 -0.24(-1.57%)
Nov 12, 2018 15.17 15.58 15.17 15.57 345,388 +0.76(+5.16%)
Nov 09, 2018 14.90 15.02 14.80 14.80 4,395 +0.28(+1.95%)
Nov 08, 2018 14.25 14.53 14.20 14.52 18,235 +0.26(+1.85%)
Nov 07, 2018 14.33 14.42 14.18 14.25 31,725 -0.47(-3.19%)
Nov 06, 2018 14.91 14.94 14.72 14.72 9,364 -0.16(-1.05%)
Nov 05, 2018 14.82 15.00 14.77 14.88 6,017 -0.03(-0.20%)
Nov 02, 2018 14.56 15.10 14.46 14.91 10,936 -0.06(-0.39%)
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.