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 (%)
Mar 27, 2020 15.78 15.78 15.78 0 +1.25(+8.57%)
Mar 26, 2020 16.50 16.50 14.45 14.53 51,113 -2.24(-13.36%)
Mar 25, 2020 18.00 18.76 15.96 16.77 44,459 -1.69(-9.15%)
Mar 24, 2020 19.28 20.16 18.21 18.46 56,246 -6.42(-25.80%)
Mar 23, 2020 23.59 25.40 23.15 24.88 95,187 +0.65(+2.68%)
Mar 20, 2020 21.29 24.23 20.83 24.23 85,800 +0.92(+3.95%)
Mar 19, 2020 25.05 25.27 21.67 23.31 98,494 -1.23(-5.01%)
Mar 18, 2020 24.98 25.88 23.03 24.54 123,037 +2.24(+10.04%)
Mar 17, 2020 23.11 24.56 20.64 22.30 118,812 -2.40(-9.72%)
Mar 16, 2020 25.59 26.57 22.74 24.70 124,570 +6.30(+34.24%)
Mar 13, 2020 18.21 23.40 18.07 18.40 126,800 -4.34(-19.09%)
Mar 12, 2020 21.18 23.41 20.90 22.74 221,383 +5.57(+32.44%)
Mar 11, 2020 15.96 17.42 15.93 17.17 148,942 +2.30(+15.47%)
Mar 10, 2020 14.64 16.46 14.64 14.87 49,040 -1.92(-11.44%)
Mar 09, 2020 16.61 16.82 12.89 16.79 190,362 +3.24(+23.91%)
Mar 06, 2020 13.78 13.90 13.40 13.55 410,400 +0.56(+4.31%)
Mar 05, 2020 12.82 13.14 12.62 12.99 172,319 +0.99(+8.25%)
Mar 04, 2020 12.50 12.78 11.98 12.00 36,348 -1.24(-9.34%)
Mar 03, 2020 12.55 13.46 12.21 13.24 33,063 +0.38(+2.93%)
Mar 02, 2020 13.38 13.74 12.86 12.86 44,468 -0.53(-3.96%)
Feb 28, 2020 14.15 14.44 13.39 13.39 189,200 +0.17(+1.29%)
Feb 27, 2020 12.70 13.22 12.30 13.22 182,106 +1.15(+9.55%)
Feb 26, 2020 11.92 12.08 11.60 12.07 30,880 -0.08(-0.68%)
Feb 25, 2020 11.39 12.21 11.39 12.15 35,897 +0.57(+4.92%)
Feb 24, 2020 11.60 11.60 11.33 11.58 59,933 +1.24(+11.97%)
Feb 21, 2020 10.36 10.45 10.29 10.34 40,000 +0.13(+1.29%)
Feb 20, 2020 10.07 10.24 10.07 10.21 14,893 +0.22(+2.17%)
Feb 19, 2020 10.02 10.02 9.965 9.993 5,987 -0.13(-1.29%)
Feb 18, 2020 10.15 10.17 10.04 10.12 16,549 +0.23(+2.36%)
Feb 14, 2020 9.900 9.930 9.890 9.890 2,200 +0.02(+0.17%)
Feb 13, 2020 9.900 9.900 9.790 9.873 1,908 +0.23(+2.36%)
Feb 12, 2020 9.650 9.690 9.641 9.646 10,206 -0.11(-1.17%)
Feb 11, 2020 9.750 9.780 9.690 9.760 13,975 -0.17(-1.71%)
Feb 10, 2020 10.02 10.04 9.930 9.930 7,547 -0.06(-0.60%)
Feb 07, 2020 9.920 10.02 9.920 9.990 29,800 +0.27(+2.78%)
Feb 06, 2020 9.700 9.790 9.700 9.720 8,135 -0.10(-1.02%)
Feb 05, 2020 9.800 9.920 9.770 9.820 41,414 -0.30(-3.00%)
Feb 04, 2020 10.12 10.23 10.06 10.12 13,555 -0.47(-4.40%)
Feb 03, 2020 10.68 10.70 10.50 10.59 14,266 -0.10(-0.94%)
Jan 31, 2020 10.52 10.78 10.52 10.69 21,300 +0.50(+4.91%)
Jan 30, 2020 10.38 10.50 10.19 10.19 10,294 +0.03(+0.25%)
Jan 29, 2020 10.07 10.16 10.07 10.16 5,052 -0.01(-0.06%)
Jan 28, 2020 10.40 10.40 10.16 10.17 596,726 -0.30(-2.86%)
Jan 27, 2020 10.45 10.47 10.36 10.47 87,830 +0.64(+6.55%)
Jan 24, 2020 9.700 9.860 9.700 9.826 3,900 +0.13(+1.30%)
Jan 23, 2020 9.780 9.828 9.691 9.700 2,381 +0.05(+0.52%)
Jan 22, 2020 9.630 9.659 9.610 9.650 2,216 -0.06(-0.62%)
Jan 21, 2020 9.550 9.710 9.550 9.710 6,912 +0.23(+2.48%)
Jan 17, 2020 9.530 9.530 9.475 9.475 2,000 -0.07(-0.78%)
Jan 16, 2020 9.619 9.645 9.550 9.550 1,268 -0.14(-1.47%)
Jan 15, 2020 9.685 9.693 9.640 9.693 535 +0.03(+0.35%)
Jan 14, 2020 9.764 9.780 9.650 9.659 10,838 -0.04(-0.37%)
Jan 13, 2020 9.820 9.820 9.695 9.695 3,034 -0.15(-1.57%)
Jan 10, 2020 9.780 9.850 9.735 9.850 1,800 +0.12(+1.23%)
Jan 09, 2020 9.710 9.790 9.710 9.731 4,600 -0.08(-0.79%)
Jan 08, 2020 9.960 9.960 9.720 9.808 5,259 -0.08(-0.83%)
Jan 07, 2020 9.770 9.890 9.770 9.890 2,334 +0.10(+1.02%)
Jan 06, 2020 9.990 9.990 9.790 9.790 17,427 -0.11(-1.11%)
Jan 03, 2020 10.01 10.01 9.750 9.900 13,800 +0.34(+3.56%)
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.