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 31, 2017 19.05 19.05 18.85 18.85 1,156 +0.13(+0.68%)
Mar 30, 2017 18.62 18.73 18.61 18.73 629 +0.18(+1.00%)
Mar 29, 2017 18.84 18.85 18.54 18.54 3,126 +0.00(+0.00%)
Mar 28, 2017 18.67 18.72 18.48 18.54 10,521 -0.21(-1.14%)
Mar 27, 2017 18.94 19.01 18.74 18.76 9,667 -0.12(-0.62%)
Mar 24, 2017 18.96 19.00 18.87 18.87 16,379 -0.24(-1.27%)
Mar 23, 2017 19.24 19.27 18.99 19.12 4,152 -0.08(-0.41%)
Mar 22, 2017 19.43 19.46 19.19 19.19 17,429 -0.07(-0.35%)
Mar 21, 2017 18.55 19.26 18.50 19.26 10,059 +0.26(+1.38%)
Mar 20, 2017 18.88 19.06 18.77 19.00 40,792 +0.15(+0.77%)
Mar 17, 2017 18.97 18.97 18.81 18.85 3,880 -0.14(-0.72%)
Mar 16, 2017 19.01 19.12 18.99 18.99 2,359 -0.30(-1.56%)
Mar 15, 2017 19.89 19.89 19.28 19.29 16,360 -0.81(-4.02%)
Mar 14, 2017 20.06 20.23 20.06 20.10 12,270 +0.42(+2.13%)
Mar 13, 2017 19.81 19.86 19.68 19.68 3,987 -0.22(-1.13%)
Mar 10, 2017 20.14 20.14 19.91 19.91 7,886 -0.61(-2.99%)
Mar 09, 2017 20.66 20.66 20.48 20.52 12,576 -0.24(-1.17%)
Mar 08, 2017 20.54 20.76 20.54 20.76 10,137 +0.25(+1.23%)
Mar 07, 2017 20.43 20.53 20.41 20.51 6,662 +0.20(+1.01%)
Mar 06, 2017 20.27 20.46 20.27 20.30 5,243 +0.12(+0.58%)
Mar 03, 2017 20.31 20.37 20.18 20.19 5,295 -0.26(-1.29%)
Mar 02, 2017 20.29 20.47 20.28 20.45 8,040 +0.48(+2.39%)
Mar 01, 2017 20.30 20.32 19.92 19.97 23,820 -0.79(-3.80%)
Feb 28, 2017 20.79 20.79 20.69 20.76 3,231 +0.06(+0.28%)
Feb 27, 2017 20.88 20.88 20.70 20.70 5,808 -0.01(-0.05%)
Feb 24, 2017 20.94 20.94 20.69 20.71 4,351 +0.46(+2.27%)
Feb 23, 2017 20.21 20.29 20.21 20.25 2,043 -0.13(-0.63%)
Feb 22, 2017 20.65 20.65 20.35 20.38 4,570 -0.03(-0.14%)
Feb 21, 2017 20.61 20.62 20.40 20.41 6,482 -0.20(-0.98%)
Feb 17, 2017 20.61 20.61 20.61 0 +0.18(+0.90%)
Feb 16, 2017 20.55 20.60 20.43 20.43 2,324 -0.15(-0.71%)
Feb 15, 2017 21.09 21.09 20.58 20.58 1,935 -0.23(-1.12%)
Feb 14, 2017 20.97 21.08 20.81 20.81 9,180 +0.11(+0.52%)
Feb 13, 2017 20.69 20.75 20.60 20.70 22,654 -0.26(-1.26%)
Feb 10, 2017 21.22 21.22 20.95 20.97 3,074 -0.17(-0.78%)
Feb 09, 2017 21.30 21.30 21.10 21.13 1,312 -0.19(-0.91%)
Feb 08, 2017 21.56 21.63 21.31 21.33 20,788 -0.18(-0.82%)
Feb 07, 2017 21.57 21.57 21.45 21.50 1,356 +0.54(+2.55%)
Feb 03, 2017 20.97 5 -0.26(-1.24%)
Feb 02, 2017 21.13 21.33 21.11 21.23 12,792 +0.05(+0.23%)
Feb 01, 2017 21.15 21.30 21.13 21.18 2,061 -0.46(-2.14%)
Jan 31, 2017 21.49 21.68 21.47 21.64 2,030 +0.11(+0.52%)
Jan 30, 2017 21.64 21.75 21.53 21.53 2,226 +0.40(+1.89%)
Jan 27, 2017 21.14 21.19 21.12 21.13 9,543 +0.09(+0.42%)
Jan 26, 2017 20.89 21.06 20.88 21.04 11,735 +0.25(+1.22%)
Jan 25, 2017 21.00 21.02 20.79 20.79 3,157 -0.70(-3.24%)
Jan 24, 2017 21.71 21.72 21.44 21.49 14,411 -0.15(-0.70%)
Jan 23, 2017 21.97 21.98 21.61 21.64 4,575 -0.18(-0.80%)
Jan 20, 2017 21.96 21.99 21.81 21.81 5,636 -0.30(-1.37%)
Jan 19, 2017 22.23 22.30 22.12 22.12 1,728 +0.00(+0.01%)
Jan 18, 2017 21.97 22.11 21.97 22.11 384 +0.30(+1.37%)
Jan 17, 2017 21.82 21.88 21.81 21.81 2,619 +0.11(+0.50%)
Jan 13, 2017 21.71 21.71 21.71 0 -0.13(-0.58%)
Jan 12, 2017 21.90 22.04 21.83 21.83 15,969 -0.04(-0.18%)
Jan 11, 2017 22.37 22.48 21.87 21.87 5,430 -0.37(-1.66%)
Jan 10, 2017 22.13 22.24 22.12 22.24 4,733 -0.03(-0.13%)
Jan 09, 2017 22.51 22.52 22.27 22.27 6,732 +0.07(+0.31%)
Jan 06, 2017 22.11 22.20 22.09 22.20 1,986 +0.27(+1.24%)
Jan 05, 2017 22.35 22.35 21.88 21.93 10,499 -0.51(-2.26%)
Jan 04, 2017 22.92 22.97 22.44 22.44 12,215 -0.87(-3.72%)
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.