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, 2018 11.71 11.76 11.66 11.73 3,029 +0.04(+0.33%)
Jul 30, 2018 11.75 11.75 11.69 11.69 6,291 -0.09(-0.74%)
Jul 27, 2018 11.69 11.78 11.67 11.77 20,006 +0.01(+0.07%)
Jul 25, 2018 11.76 11.76 11.76 35 -0.13(-1.07%)
Jul 24, 2018 11.81 11.95 11.75 11.89 4,722 -0.19(-1.61%)
Jul 23, 2018 12.09 12.09 12.09 12.09 614 -0.04(-0.33%)
Jul 20, 2018 12.28 12.28 12.07 12.13 4,332 -0.13(-1.10%)
Jul 19, 2018 12.39 12.39 12.26 12.26 9,742 +0.12(+0.95%)
Jul 18, 2018 12.13 12.14 12.11 12.14 824 -0.06(-0.48%)
Jul 17, 2018 12.34 12.34 12.16 12.20 5,609 -0.09(-0.76%)
Jul 16, 2018 12.22 12.30 12.22 12.30 8,574 +0.03(+0.24%)
Jul 13, 2018 12.27 12.31 12.24 12.27 3,667 -0.07(-0.59%)
Jul 12, 2018 12.43 12.47 12.32 12.34 3,326 -0.30(-2.40%)
Jul 11, 2018 12.45 12.74 12.36 12.64 10,151 +0.60(+4.95%)
Jul 10, 2018 12.09 12.09 12.05 12.05 3,794 +0.03(+0.24%)
Jul 09, 2018 12.09 12.09 11.97 12.02 3,660 -0.36(-2.91%)
Jul 06, 2018 12.53 12.53 12.31 12.38 13,275 -0.24(-1.94%)
Jul 05, 2018 12.71 12.71 12.55 12.62 1,652 -0.28(-2.18%)
Jul 03, 2018 12.91 12.91 12.91 0 -0.18(-1.34%)
Jul 02, 2018 13.29 13.29 13.06 13.08 16,255 +0.33(+2.60%)
Jun 29, 2018 12.75 11.76 12.75 37,758 -0.24(-1.87%)
Jun 28, 2018 13.13 13.17 12.91 12.99 14,428 -0.03(-0.23%)
Jun 27, 2018 12.61 13.05 12.61 13.02 5,897 +0.29(+2.30%)
Jun 26, 2018 12.70 12.80 12.66 12.73 5,347 -0.04(-0.31%)
Jun 25, 2018 12.62 12.88 12.62 12.77 30,874 +0.50(+4.05%)
Jun 22, 2018 12.19 12.28 12.11 12.27 3,275 -0.35(-2.75%)
Jun 21, 2018 12.70 12.55 12.62 6,928 +0.20(+1.62%)
Jun 20, 2018 12.45 12.45 12.34 12.42 32,550 -0.09(-0.74%)
Jun 19, 2018 12.64 12.65 12.41 12.51 421,092 +0.38(+3.09%)
Jun 18, 2018 12.21 12.24 12.14 12.14 7,507 +0.32(+2.72%)
Jun 15, 2018 11.86 11.96 11.81 11.81 3,079 +0.19(+1.59%)
Jun 14, 2018 11.56 11.65 11.55 11.63 4,015 +0.10(+0.84%)
Jun 13, 2018 11.52 11.67 11.52 11.53 15,434 -0.07(-0.61%)
Jun 12, 2018 11.52 11.65 11.52 11.60 5,880 +0.25(+2.18%)
Jun 11, 2018 11.49 11.49 11.36 11.36 4,987 -0.23(-1.97%)
Jun 08, 2018 11.71 11.74 11.58 11.58 16,978 -0.08(-0.72%)
Jun 07, 2018 11.46 11.68 11.46 11.67 6,613 +0.20(+1.78%)
Jun 06, 2018 11.70 11.46 11.46 8,953 -0.32(-2.68%)
Jun 05, 2018 11.81 11.83 11.78 11.78 3,803 +0.09(+0.78%)
Jun 04, 2018 11.61 11.69 11.55 11.69 11,393 -0.15(-1.28%)
Jun 01, 2018 11.89 11.97 11.82 11.84 4,211 -0.25(-2.05%)
May 31, 2018 11.98 12.27 11.96 12.09 10,808 +0.18(+1.47%)
May 30, 2018 12.16 12.24 11.90 11.91 6,917 -0.54(-4.31%)
May 29, 2018 12.30 12.58 12.23 12.45 10,728 +0.68(+5.79%)
May 25, 2018 11.77 11.77 11.77 0 +0.19(+1.61%)
May 24, 2018 11.48 11.65 11.48 11.58 8,291 +0.19(+1.63%)
May 23, 2018 11.45 11.53 11.38 11.39 10,020 +0.38(+3.45%)
May 22, 2018 11.02 11.02 11.01 11.01 229 -0.03(-0.27%)
May 21, 2018 11.02 11.04 11.02 11.04 972 -0.18(-1.56%)
May 18, 2018 11.17 11.22 11.16 11.22 1,960 +0.08(+0.73%)
May 17, 2018 11.14 11.14 11.14 11.14 1,540 -0.00(-0.03%)
May 16, 2018 11.20 11.20 11.13 11.14 2,745 -0.08(-0.70%)
May 15, 2018 11.17 11.22 11.17 11.22 757 +0.29(+2.68%)
May 14, 2018 10.85 10.93 10.85 10.93 4,903 -0.10(-0.88%)
May 11, 2018 10.98 11.02 10.98 11.02 812 -0.07(-0.62%)
May 10, 2018 11.12 11.12 11.09 11.09 588 -0.22(-1.98%)
May 09, 2018 11.39 11.39 11.32 11.32 9,216 -0.11(-0.98%)
May 08, 2018 11.48 11.48 11.39 11.43 1,243 +0.05(+0.47%)
May 07, 2018 11.39 11.46 11.31 11.37 3,502 -0.04(-0.34%)
May 04, 2018 11.76 11.76 11.37 11.41 1,236 -0.37(-3.14%)
May 03, 2018 11.55 11.78 11.54 11.78 1,473 +0.29(+2.54%)
May 02, 2018 11.44 11.53 11.37 11.49 2,038 -0.15(-1.26%)
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.