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 (%)
Dec 31, 2019 10.01 10.01 9.860 9.880 12,000 -0.09(-0.90%)
Dec 30, 2019 9.680 9.970 9.680 9.970 9,671 +0.20(+2.05%)
Dec 27, 2019 9.680 9.770 9.678 9.770 6,300 -0.04(-0.41%)
Dec 26, 2019 9.860 9.860 9.810 9.810 2,895 -0.12(-1.23%)
Dec 24, 2019 9.920 9.932 9.920 9.932 1,100 +0.05(+0.53%)
Dec 23, 2019 9.910 9.920 9.860 9.880 13,015 -0.06(-0.56%)
Dec 20, 2019 9.852 9.935 9.852 9.935 1,705 -0.02(-0.25%)
Dec 19, 2019 9.990 10.00 9.960 9.960 1,755 -0.03(-0.30%)
Dec 18, 2019 9.910 9.990 9.910 9.990 2,496 +0.06(+0.60%)
Dec 17, 2019 9.850 9.930 9.841 9.930 2,552 +0.16(+1.63%)
Dec 16, 2019 9.831 9.848 9.721 9.771 7,330 -0.31(-3.09%)
Dec 13, 2019 10.10 10.15 10.04 10.08 8,224 -0.16(-1.53%)
Dec 12, 2019 10.49 10.53 10.24 10.24 10,076 -0.25(-2.43%)
Dec 11, 2019 10.62 10.62 10.49 10.49 2,735 -0.15(-1.38%)
Dec 10, 2019 10.64 10.64 10.64 10.64 241 -0.02(-0.17%)
Dec 09, 2019 10.60 10.66 10.51 10.66 2,307 +0.15(+1.43%)
Dec 06, 2019 10.59 10.59 10.51 10.51 4,011 -0.27(-2.55%)
Dec 05, 2019 10.80 10.80 10.78 10.78 5,934 +0.05(+0.49%)
Dec 04, 2019 10.82 10.82 10.73 10.73 4,234 -0.30(-2.69%)
Dec 03, 2019 11.24 11.24 11.03 11.03 6,095 +0.12(+1.12%)
Dec 02, 2019 10.79 10.98 10.79 10.90 7,514 +0.18(+1.65%)
Nov 29, 2019 10.69 10.73 10.69 10.73 601 +0.21(+2.03%)
Nov 27, 2019 10.54 10.54 10.52 10.52 1,303 -0.06(-0.56%)
Nov 26, 2019 10.60 10.60 10.57 10.57 683 -0.01(-0.07%)
Nov 25, 2019 10.65 10.68 10.58 10.58 3,325 -0.26(-2.37%)
Nov 22, 2019 10.86 10.86 10.84 10.84 1,404 -0.06(-0.59%)
Nov 21, 2019 10.90 10.97 10.90 10.90 2,504 +0.03(+0.32%)
Nov 20, 2019 10.83 10.91 10.83 10.87 1,924 +0.22(+2.06%)
Nov 19, 2019 10.54 10.71 10.54 10.65 2,104 +0.00(+0.03%)
Nov 18, 2019 10.71 10.72 10.59 10.65 4,038 -0.03(-0.25%)
Nov 15, 2019 10.80 10.80 10.67 10.67 9,227 -0.18(-1.65%)
Nov 14, 2019 10.90 10.91 10.85 10.85 5,228 +0.08(+0.79%)
Nov 13, 2019 10.83 10.84 10.77 10.77 18,421 +0.07(+0.66%)
Nov 12, 2019 10.71 10.71 10.62 10.70 38,572 +0.04(+0.37%)
Nov 11, 2019 10.86 10.86 10.66 10.66 3,425 -0.04(-0.35%)
Nov 08, 2019 10.80 10.81 10.70 10.70 14,944 +0.12(+1.11%)
Nov 07, 2019 10.55 10.62 10.54 10.58 9,091 -0.12(-1.12%)
Nov 06, 2019 10.73 10.84 10.67 10.70 14,616 +0.00(+0.00%)
Nov 05, 2019 10.68 10.72 10.67 10.70 8,397 +0.06(+0.56%)
Nov 04, 2019 10.61 10.68 10.56 10.64 12,677 -0.16(-1.51%)
Nov 01, 2019 10.91 10.91 10.80 10.80 6,619 -0.31(-2.75%)
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%)
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.