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 (%)
Jul 31, 2019 12.63 13.00 12.50 12.80 7,831 +0.21(+1.67%)
Jul 30, 2019 12.59 12.59 12.59 12.59 811 +0.43(+3.56%)
Jul 29, 2019 12.22 12.22 12.12 12.16 5,202 -0.03(-0.27%)
Jul 26, 2019 12.14 12.23 12.14 12.19 1,200 -0.09(-0.73%)
Jul 25, 2019 12.19 12.28 12.19 12.28 343 +0.33(+2.76%)
Jul 24, 2019 12.14 12.14 11.95 11.95 1,877 +0.00(+0.03%)
Jul 23, 2019 11.92 12.00 11.92 11.95 16,345 -0.23(-1.91%)
Jul 22, 2019 12.20 12.24 12.15 12.18 4,678 -0.05(-0.41%)
Jul 19, 2019 12.16 12.23 12.09 12.23 2,600 +0.10(+0.82%)
Jul 18, 2019 12.38 12.38 12.13 12.13 4,176 -0.07(-0.59%)
Jul 17, 2019 12.12 12.22 12.12 12.20 13,274 +0.05(+0.43%)
Jul 16, 2019 12.10 12.18 12.10 12.15 6,759 +0.12(+1.00%)
Jul 15, 2019 12.03 12.03 12.03 12.03 20 -0.04(-0.35%)
Jul 12, 2019 12.11 12.16 12.07 12.07 5,500 -0.02(-0.15%)
Jul 11, 2019 12.17 12.17 12.09 12.09 3,615 +0.03(+0.29%)
Jul 10, 2019 12.08 12.08 12.04 12.06 593 -0.12(-0.99%)
Jul 09, 2019 12.21 12.22 12.18 12.18 1,528 +0.18(+1.51%)
Jul 08, 2019 12.03 12.03 11.99 12.00 17,259 +0.14(+1.14%)
Jul 05, 2019 11.87 12.04 11.82 11.86 22,100 +0.31(+2.73%)
Jul 03, 2019 11.56 11.60 11.54 11.54 4,200 -0.23(-1.91%)
Jul 02, 2019 11.77 11.80 11.77 11.77 841 -0.10(-0.83%)
Jul 01, 2019 11.71 11.98 11.71 11.87 3,130 -0.19(-1.58%)
Jun 28, 2019 12.08 12.12 12.04 12.06 1,600 -0.16(-1.31%)
Jun 27, 2019 12.25 12.25 12.22 12.22 443 -0.09(-0.74%)
Jun 26, 2019 12.19 12.31 12.19 12.31 665 -0.02(-0.17%)
Jun 25, 2019 12.15 12.33 12.15 12.33 415 +0.09(+0.74%)
Jun 24, 2019 12.25 12.28 12.23 12.24 1,117 -0.03(-0.23%)
Jun 21, 2019 12.32 12.33 12.24 12.27 1,000 +0.13(+1.05%)
Jun 20, 2019 12.06 12.19 12.06 12.14 3,936 -0.34(-2.70%)
Jun 19, 2019 12.65 12.65 12.48 12.48 1,226 -0.27(-2.15%)
Jun 18, 2019 12.95 12.95 12.72 12.75 3,326 -0.52(-3.91%)
Jun 17, 2019 13.24 13.27 13.24 13.27 7,557 +0.01(+0.09%)
Jun 14, 2019 13.25 13.30 13.25 13.26 1,900 +0.26(+1.99%)
Jun 13, 2019 12.93 13.03 12.93 13.00 1,159 -0.01(-0.10%)
Jun 12, 2019 12.88 13.01 12.84 13.01 1,849 +0.29(+2.24%)
Jun 11, 2019 12.51 12.75 12.51 12.73 16,759 -0.21(-1.59%)
Jun 10, 2019 12.95 12.95 12.87 12.93 1,150 -0.10(-0.73%)
Jun 07, 2019 13.05 13.05 12.97 13.03 3,900 -0.49(-3.64%)
Jun 06, 2019 13.58 13.58 13.48 13.52 1,354 -0.16(-1.16%)
Jun 05, 2019 13.48 13.76 13.48 13.68 18,053 +0.01(+0.07%)
Jun 04, 2019 13.87 13.95 13.67 13.67 29,951 -0.51(-3.58%)
Jun 03, 2019 14.24 14.32 14.16 14.18 2,340 -0.23(-1.61%)
May 31, 2019 14.56 14.63 14.36 14.41 6,200 +0.34(+2.43%)
May 30, 2019 14.10 14.16 14.05 14.07 5,930 -0.23(-1.62%)
May 29, 2019 14.27 14.35 14.19 14.30 7,057 +0.38(+2.73%)
May 28, 2019 13.58 13.92 13.24 13.92 7,068 +0.39(+2.86%)
May 24, 2019 13.56 13.59 13.51 13.53 2,700 -0.42(-3.01%)
May 23, 2019 14.11 14.11 13.94 13.95 4,284 +0.41(+3.04%)
May 22, 2019 13.52 13.58 13.52 13.54 3,321 +0.13(+0.99%)
May 21, 2019 13.51 13.53 13.40 13.41 2,550 -0.23(-1.71%)
May 20, 2019 13.67 13.72 13.58 13.64 4,039 +0.13(+0.98%)
May 17, 2019 13.51 13.52 13.31 13.51 18,500 +0.27(+2.04%)
May 16, 2019 13.28 13.31 13.09 13.24 418,088 -0.31(-2.26%)
May 15, 2019 13.63 13.70 13.50 13.55 5,261 -0.17(-1.25%)
May 14, 2019 13.80 13.80 13.61 13.72 7,608 -0.39(-2.75%)
May 13, 2019 13.97 14.15 13.90 14.11 4,701 +0.90(+6.78%)
May 10, 2019 13.50 13.67 13.19 13.21 12,500 -0.29(-2.15%)
May 09, 2019 13.80 13.82 13.50 13.50 4,262 +0.22(+1.66%)
May 08, 2019 13.32 13.38 13.18 13.28 7,921 -0.08(-0.56%)
May 07, 2019 13.00 13.45 13.00 13.36 7,596 +0.69(+5.47%)
May 06, 2019 13.01 13.06 12.65 12.66 5,279 +0.37(+3.03%)
May 03, 2019 12.49 12.49 12.29 12.29 2,200 -0.37(-2.93%)
May 02, 2019 12.59 12.66 12.52 12.66 2,716 +0.06(+0.48%)
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.