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 (%)
Jan 31, 2018 10.25 10.37 10.25 10.35 3,600 +0.09(+0.85%)
Jan 30, 2018 10.27 10.34 10.24 10.26 8,884 +0.18(+1.83%)
Jan 29, 2018 10.06 10.12 10.05 10.08 6,523 +0.20(+1.98%)
Jan 25, 2018 9.885 9.885 9.885 148 -0.05(-0.49%)
Jan 24, 2018 9.816 9.953 9.816 9.933 1,722 -0.09(-0.88%)
Jan 23, 2018 10.03 10.11 9.972 10.02 3,069 -0.15(-1.44%)
Jan 22, 2018 10.09 10.17 10.09 10.17 1,403 -0.08(-0.76%)
Jan 19, 2018 10.28 10.30 10.24 10.24 914 -0.15(-1.47%)
Jan 18, 2018 10.47 10.47 10.40 10.40 945 +0.07(+0.72%)
Jan 17, 2018 10.43 10.43 10.27 10.32 2,466 -0.21(-2.03%)
Jan 16, 2018 10.48 10.54 10.34 10.54 6,622 -0.05(-0.46%)
Jan 12, 2018 10.59 10.59 10.59 0 -0.28(-2.58%)
Jan 11, 2018 10.87 10.87 10.87 10.87 264 -0.13(-1.17%)
Jan 09, 2018 10.99 10.99 10.99 83 -0.03(-0.26%)
Jan 08, 2018 11.14 11.14 11.02 11.02 1,755 +0.02(+0.18%)
Jan 05, 2018 11.10 11.13 11.00 11.00 2,789 -0.19(-1.74%)
Jan 04, 2018 11.23 11.23 11.19 11.20 1,970 -0.43(-3.68%)
Jan 03, 2018 11.70 11.70 11.63 11.63 1,816 -0.13(-1.08%)
Jan 02, 2018 11.81 11.81 11.75 11.75 461 -0.24(-2.03%)
Dec 29, 2017 12.00 12.00 12.00 0 -0.10(-0.85%)
Dec 27, 2017 12.10 12.10 12.10 69 -0.04(-0.36%)
Dec 26, 2017 12.16 12.16 12.14 12.14 334 +0.04(+0.32%)
Dec 22, 2017 12.20 12.22 12.10 12.10 753 -0.09(-0.72%)
Dec 21, 2017 12.25 12.27 12.11 12.19 4,238 -0.11(-0.92%)
Dec 20, 2017 12.32 12.32 12.31 12.31 1,289 +0.19(+1.56%)
Dec 19, 2017 12.18 12.18 12.12 12.12 304 +0.08(+0.70%)
Dec 18, 2017 12.07 12.07 12.02 12.03 2,109 -0.56(-4.48%)
Dec 15, 2017 12.64 12.64 12.60 12.60 3,142 +0.04(+0.35%)
Dec 14, 2017 12.50 12.55 12.46 12.55 2,055 +0.19(+1.58%)
Dec 13, 2017 12.43 12.47 12.36 12.36 702 -0.22(-1.78%)
Dec 11, 2017 12.58 12.58 12.58 2 -0.04(-0.31%)
Dec 08, 2017 12.67 12.69 12.62 12.62 1,432 -0.20(-1.59%)
Dec 07, 2017 12.89 12.89 12.82 12.83 4,021 -0.12(-0.90%)
Dec 06, 2017 12.95 12.97 12.87 12.94 3,027 +0.16(+1.22%)
Dec 05, 2017 12.79 12.79 12.79 12.79 1,127 +0.09(+0.69%)
Dec 04, 2017 12.63 12.71 12.59 12.70 4,654 +0.08(+0.62%)
Dec 01, 2017 12.58 12.66 12.52 12.62 6,179 +0.16(+1.25%)
Nov 30, 2017 12.38 12.47 12.38 12.47 2,030 -0.05(-0.39%)
Nov 29, 2017 12.40 12.54 12.36 12.51 5,888 +0.08(+0.63%)
Nov 28, 2017 12.30 12.50 12.30 12.44 1,481 -0.12(-0.93%)
Nov 27, 2017 12.43 12.55 12.43 12.55 1,928 +0.20(+1.66%)
Nov 24, 2017 12.33 12.35 12.31 12.35 1,827 -0.30(-2.39%)
Nov 22, 2017 12.61 12.65 12.61 12.65 4,123 -0.06(-0.46%)
Nov 21, 2017 12.73 12.78 12.71 12.71 2,185 -0.33(-2.54%)
Nov 20, 2017 13.00 13.04 13.00 13.04 313 -0.09(-0.67%)
Nov 17, 2017 13.13 13.13 13.13 13.13 205 +0.16(+1.20%)
Nov 16, 2017 13.10 13.11 12.92 12.97 9,756 -0.35(-2.63%)
Nov 15, 2017 13.43 13.43 13.31 13.32 1,945 +0.20(+1.56%)
Nov 14, 2017 13.19 13.24 13.08 13.12 3,155 +0.03(+0.22%)
Nov 13, 2017 13.27 13.35 13.09 13.09 4,600 +0.15(+1.13%)
Nov 10, 2017 12.96 12.99 12.94 12.94 3,170 +0.14(+1.12%)
Nov 09, 2017 12.88 12.99 12.80 12.80 5,058 +0.19(+1.49%)
Nov 08, 2017 12.62 12.62 12.59 12.61 679 -0.15(-1.17%)
Nov 07, 2017 12.78 12.78 12.74 12.76 4,390 +0.16(+1.26%)
Nov 06, 2017 12.75 12.75 12.60 12.60 6,121 -0.07(-0.54%)
Nov 03, 2017 12.76 12.76 12.67 12.67 1,164 +0.08(+0.62%)
Nov 02, 2017 12.74 12.74 12.59 12.59 1,136 -0.11(-0.84%)
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.