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 (%)
Aug 31, 2015 30.96 31.32 30.84 31.02 22,397 +0.58(+1.92%)
Aug 28, 2015 30.54 31.06 30.42 30.43 7,991 +0.17(+0.55%)
Aug 27, 2015 30.92 30.96 29.95 30.27 57,005 -1.21(-3.85%)
Aug 26, 2015 31.58 33.71 31.47 31.48 16,040 -2.29(-6.79%)
Aug 25, 2015 30.28 33.79 30.23 33.77 23,641 -0.86(-2.49%)
Aug 24, 2015 32.20 36.79 32.20 34.63 88,517 +3.07(+9.74%)
Aug 21, 2015 29.76 31.76 29.55 31.56 47,706 +2.07(+7.03%)
Aug 20, 2015 28.06 29.53 28.06 29.49 156,496 +1.98(+7.19%)
Aug 19, 2015 27.51 27.90 27.27 27.51 5,447 +0.73(+2.73%)
Aug 18, 2015 26.66 26.92 26.63 26.78 17,838 +0.55(+2.08%)
Aug 17, 2015 26.70 26.79 26.24 26.24 6,426 +0.13(+0.48%)
Aug 14, 2015 26.45 26.45 26.07 26.11 7,290 -0.09(-0.33%)
Aug 13, 2015 26.42 26.46 26.18 26.20 10,468 +0.05(+0.19%)
Aug 12, 2015 26.73 27.06 26.15 26.15 26,451 +0.49(+1.90%)
Aug 11, 2015 25.50 25.86 25.47 25.66 6,140 +1.17(+4.77%)
Aug 10, 2015 25.23 25.23 24.49 24.49 8,467 -0.99(-3.89%)
Aug 07, 2015 25.72 25.72 25.48 25.48 1,131 +0.22(+0.88%)
Aug 06, 2015 25.19 25.36 25.19 25.26 1,721 +0.35(+1.42%)
Aug 05, 2015 24.83 25.04 24.76 24.91 32,770 -0.56(-2.19%)
Aug 04, 2015 25.19 25.48 25.19 25.47 451 +0.10(+0.38%)
Aug 03, 2015 25.13 25.61 25.13 25.37 3,689 +0.17(+0.66%)
Jul 31, 2015 24.92 25.35 24.92 25.20 8,401 -0.47(-1.82%)
Jul 30, 2015 25.89 26.07 25.67 25.67 2,398 +0.04(+0.15%)
Jul 29, 2015 25.94 25.94 25.39 25.63 8,243 -0.26(-1.02%)
Jul 28, 2015 26.36 26.58 25.89 25.89 14,283 -1.01(-3.76%)
Jul 27, 2015 26.58 27.03 26.54 26.91 12,246 +0.60(+2.30%)
Jul 24, 2015 25.66 26.35 25.66 26.30 9,597 +0.79(+3.11%)
Jul 23, 2015 25.25 25.53 25.25 25.51 5,447 +0.18(+0.71%)
Jul 22, 2015 25.48 25.48 25.29 25.33 10,543 +0.60(+2.44%)
Jul 21, 2015 24.73 24.85 24.62 24.73 9,480 +0.20(+0.83%)
Jul 20, 2015 24.55 24.56 24.39 24.52 7,631 -0.18(-0.75%)
Jul 17, 2015 24.67 24.73 24.67 24.71 1,138 +0.12(+0.47%)
Jul 16, 2015 24.55 24.59 24.44 24.59 10,010 -0.65(-2.58%)
Jul 15, 2015 25.13 25.35 25.03 25.24 14,076 +0.28(+1.13%)
Jul 14, 2015 25.35 25.35 24.88 24.96 9,559 -0.68(-2.66%)
Jul 13, 2015 25.66 25.66 25.50 25.64 9,851 -0.27(-1.05%)
Jul 10, 2015 26.14 26.39 25.83 25.91 23,711 -2.80(-9.77%)
Jul 09, 2015 28.13 28.87 28.09 28.72 41,343 -1.46(-4.84%)
Jul 08, 2015 29.68 30.31 29.61 30.18 22,056 +1.90(+6.71%)
Jul 07, 2015 29.09 29.94 28.25 28.28 20,042 +0.02(+0.07%)
Jul 06, 2015 27.96 28.48 27.96 28.26 13,406 +1.64(+6.14%)
Jul 02, 2015 26.51 26.62 26.62 26.62 5,031 -0.14(-0.51%)
Jul 01, 2015 26.31 26.96 26.30 26.76 8,762 -0.54(-1.96%)
Jun 30, 2015 26.24 27.44 26.22 27.30 20,158 +0.20(+0.76%)
Jun 29, 2015 26.30 27.10 25.94 27.09 25,184 +2.40(+9.70%)
Jun 26, 2015 24.59 24.87 24.59 24.70 2,620 +0.02(+0.08%)
Jun 25, 2015 24.36 24.68 24.36 24.68 5,712 +0.02(+0.08%)
Jun 24, 2015 24.44 24.66 24.27 24.66 14,790 +0.61(+2.54%)
Jun 23, 2015 24.04 24.08 23.97 24.05 2,016 -0.16(-0.67%)
Jun 22, 2015 24.30 24.31 23.83 24.21 16,237 -1.47(-5.73%)
Jun 19, 2015 25.55 25.71 25.50 25.68 9,296 +0.18(+0.69%)
Jun 18, 2015 26.04 26.04 24.90 25.50 21,079 -0.71(-2.71%)
Jun 17, 2015 26.39 26.94 26.10 26.22 14,898 +0.18(+0.67%)
Jun 16, 2015 26.29 26.42 26.01 26.04 4,580 -0.19(-0.73%)
Jun 15, 2015 26.47 26.54 26.23 26.23 6,540 +0.65(+2.54%)
Jun 12, 2015 25.73 25.89 25.72 25.58 4,984 +0.62(+2.50%)
Jun 11, 2015 24.94 25.21 24.79 24.96 14,984 -0.22(-0.89%)
Jun 10, 2015 25.65 25.71 25.01 25.18 19,131 -1.70(-6.34%)
Jun 09, 2015 26.88 27.25 26.68 26.89 12,539 +0.47(+1.79%)
Jun 08, 2015 26.44 26.73 26.39 26.41 14,421 +0.09(+0.35%)
Jun 05, 2015 26.50 26.70 26.23 26.32 18,751 +0.90(+3.52%)
Jun 04, 2015 25.10 25.61 24.71 25.43 14,442 +0.78(+3.16%)
Jun 03, 2015 24.72 24.72 24.30 24.65 7,698 -0.16(-0.63%)
Jun 02, 2015 25.23 25.23 24.71 24.80 5,594 -0.65(-2.56%)
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.