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 (%)
May 31, 2016 27.34 27.87 27.20 27.87 4,275 +0.16(+0.57%)
May 27, 2016 27.73 27.71 27.71 27.71 410 +0.24(+0.88%)
May 26, 2016 27.42 27.66 27.42 27.47 8,309 -0.25(-0.91%)
May 25, 2016 27.82 27.88 27.69 27.73 7,202 -0.93(-3.23%)
May 24, 2016 29.29 29.29 28.63 28.65 15,743 -1.34(-4.48%)
May 23, 2016 29.95 30.13 29.86 29.99 4,249 +0.23(+0.79%)
May 20, 2016 29.70 29.76 29.63 29.76 1,635 -0.66(-2.18%)
May 19, 2016 30.30 30.61 30.28 30.42 6,066 +0.60(+2.02%)
May 18, 2016 29.18 29.97 28.91 29.82 3,589 +0.01(+0.03%)
May 17, 2016 29.44 29.86 29.44 29.81 9,803 +0.62(+2.14%)
May 16, 2016 30.04 30.04 29.19 29.19 10,582 -1.13(-3.73%)
May 13, 2016 30.13 30.33 29.97 30.32 1,826 +0.97(+3.32%)
May 12, 2016 29.79 29.79 29.34 29.34 1,147 +0.05(+0.16%)
May 11, 2016 29.16 29.31 29.16 29.30 3,498 +0.55(+1.91%)
May 10, 2016 29.14 29.18 28.64 28.75 8,147 -0.95(-3.21%)
May 09, 2016 29.41 29.70 29.41 29.70 1,297 +0.01(+0.03%)
May 06, 2016 29.97 29.97 29.69 29.69 2,952 -0.29(-0.97%)
May 05, 2016 29.83 30.09 29.83 29.98 1,795 +0.21(+0.72%)
May 04, 2016 29.54 29.99 29.41 29.77 10,011 +0.99(+3.45%)
May 03, 2016 28.29 28.79 28.29 28.78 6,613 +1.37(+5.01%)
May 02, 2016 27.70 27.71 27.37 27.40 3,924 -0.75(-2.66%)
Apr 29, 2016 28.08 28.38 27.88 28.15 4,201 +0.33(+1.19%)
Apr 28, 2016 27.38 27.96 27.14 27.82 10,177 +1.07(+4.00%)
Apr 27, 2016 26.89 27.11 26.63 26.75 1,355 -0.12(-0.44%)
Apr 26, 2016 26.86 26.98 26.73 26.87 92,722 -0.21(-0.79%)
Apr 25, 2016 27.10 27.27 27.06 27.08 2,668 +0.36(+1.35%)
Apr 22, 2016 26.61 26.84 26.61 26.72 3,047 +0.01(+0.04%)
Apr 21, 2016 26.37 26.81 26.37 26.71 13,013 +0.43(+1.63%)
Apr 20, 2016 26.44 26.44 26.04 26.28 7,834 -0.03(-0.11%)
Apr 19, 2016 26.54 26.54 26.18 26.31 7,202 -1.47(-5.29%)
Apr 18, 2016 28.66 28.66 27.72 27.78 5,493 -0.73(-2.56%)
Apr 15, 2016 28.36 28.51 28.24 28.51 6,302 +0.25(+0.89%)
Apr 14, 2016 28.16 28.26 28.16 28.26 11,028 -0.30(-1.06%)
Apr 13, 2016 28.75 28.83 28.48 28.56 7,926 -1.47(-4.90%)
Apr 12, 2016 30.77 31.18 29.91 30.03 9,069 -1.39(-4.43%)
Apr 11, 2016 30.73 31.43 30.46 31.43 11,783 -0.06(-0.19%)
Apr 08, 2016 31.39 31.73 31.15 31.48 17,528 -1.94(-5.80%)
Apr 07, 2016 32.86 33.55 32.86 33.42 10,417 +1.47(+4.60%)
Apr 06, 2016 33.13 33.33 31.95 31.95 5,886 -1.72(-5.12%)
Apr 05, 2016 33.51 33.75 32.87 33.68 22,527 +1.95(+6.14%)
Apr 04, 2016 31.31 31.77 31.31 31.73 3,427 +0.17(+0.52%)
Apr 01, 2016 32.43 32.45 31.49 31.56 10,868 +0.93(+3.05%)
Mar 31, 2016 30.13 30.64 30.13 30.63 1,886 +0.88(+2.95%)
Mar 30, 2016 29.59 29.77 29.22 29.75 8,267 -0.79(-2.58%)
Mar 29, 2016 31.84 31.90 30.54 30.54 3,509 -0.92(-2.92%)
Mar 28, 2016 31.41 31.55 31.41 31.46 4,445 -0.59(-1.85%)
Mar 24, 2016 32.57 32.05 32.05 32.05 5,134 +0.64(+2.05%)
Mar 23, 2016 30.91 31.41 30.91 31.41 11,115 +0.59(+1.93%)
Mar 22, 2016 30.98 30.98 30.39 30.81 3,761 +0.54(+1.77%)
Mar 21, 2016 30.33 30.48 30.13 30.28 2,780 +0.15(+0.48%)
Mar 18, 2016 29.88 30.19 29.88 30.13 2,614 +0.11(+0.36%)
Mar 17, 2016 30.74 30.74 29.90 30.02 4,132 -0.66(-2.16%)
Mar 16, 2016 32.19 32.19 30.66 30.69 8,151 -0.90(-2.84%)
Mar 15, 2016 31.67 31.84 31.56 31.58 4,718 +0.86(+2.79%)
Mar 14, 2016 30.61 30.80 30.52 30.72 5,792 +0.29(+0.96%)
Mar 11, 2016 31.15 31.15 30.43 30.43 14,248 -2.67(-8.06%)
Mar 10, 2016 32.04 33.71 31.53 33.10 13,816 +0.18(+0.55%)
Mar 09, 2016 32.89 33.06 32.74 32.92 4,459 -0.39(-1.16%)
Mar 08, 2016 32.82 33.42 32.82 33.31 10,793 +1.00(+3.11%)
Mar 07, 2016 33.21 33.21 32.03 32.30 12,183 +0.00(+0.00%)
Mar 04, 2016 32.31 32.33 31.87 32.30 14,386 -0.63(-1.92%)
Mar 03, 2016 33.66 33.66 32.94 32.94 15,652 -0.96(-2.84%)
Mar 02, 2016 34.70 34.89 33.90 33.90 1,775 -0.79(-2.27%)
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.