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 (%)
Feb 28, 2019 13.59 13.59 13.59 13.59 299 +0.08(+0.63%)
Feb 27, 2019 13.45 13.52 13.40 13.50 2,869 +0.19(+1.46%)
Feb 26, 2019 13.42 13.42 13.25 13.31 5,522 -0.22(-1.64%)
Feb 25, 2019 13.36 13.53 13.36 13.53 8,564 -0.13(-0.97%)
Feb 22, 2019 13.60 13.66 13.59 13.66 11,419 -0.14(-1.00%)
Feb 21, 2019 13.78 13.80 13.73 13.80 4,662 +0.14(+1.05%)
Feb 20, 2019 13.74 13.74 13.53 13.66 8,351 -0.14(-1.01%)
Feb 19, 2019 14.07 14.07 13.73 13.80 4,053 -0.17(-1.22%)
Feb 15, 2019 14.17 14.22 13.97 13.97 3,058 -0.59(-4.08%)
Feb 14, 2019 14.57 14.71 14.52 14.56 7,461 -0.00(-0.03%)
Feb 13, 2019 14.36 14.57 14.36 14.57 3,110 -0.05(-0.31%)
Feb 12, 2019 14.65 14.71 14.57 14.61 11,264 -0.55(-3.65%)
Feb 11, 2019 15.03 15.20 15.03 15.16 6,698 +0.00(+0.01%)
Feb 08, 2019 15.17 15.39 15.09 15.16 19,269 +0.24(+1.59%)
Feb 07, 2019 14.76 14.96 14.67 14.93 4,048 +0.55(+3.84%)
Feb 06, 2019 14.29 14.37 14.29 14.37 698 +0.22(+1.56%)
Feb 05, 2019 14.15 14.17 14.11 14.15 7,612 -0.31(-2.17%)
Feb 04, 2019 14.65 14.66 14.47 14.47 1,414 -0.19(-1.27%)
Feb 01, 2019 14.70 14.72 14.62 14.65 815 +0.07(+0.50%)
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%)
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.