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, 2016 24.19 24.53 24.19 24.34 6,945 +0.15(+0.60%)
Aug 30, 2016 23.91 24.30 23.91 24.19 3,477 +0.12(+0.49%)
Aug 29, 2016 24.42 24.42 24.07 24.07 5,317 -0.24(-1.00%)
Aug 26, 2016 23.64 24.45 23.18 24.32 6,286 +0.45(+1.88%)
Aug 25, 2016 23.85 23.89 23.77 23.87 1,066 +0.27(+1.16%)
Aug 24, 2016 23.45 23.68 23.45 23.60 4,564 +0.19(+0.83%)
Aug 23, 2016 23.18 23.42 23.17 23.40 8,056 -0.32(-1.35%)
Aug 22, 2016 24.05 24.05 23.72 23.72 3,626 -0.08(-0.33%)
Aug 19, 2016 24.09 24.19 23.80 23.80 2,570 +0.53(+2.26%)
Aug 18, 2016 23.49 23.58 23.27 23.27 1,354 -0.38(-1.61%)
Aug 17, 2016 24.07 24.07 23.57 23.65 9,064 +0.00(+0.00%)
Aug 16, 2016 23.62 23.65 23.53 23.65 10,555 +0.17(+0.71%)
Aug 15, 2016 23.42 23.52 23.34 23.49 6,571 -0.27(-1.15%)
Aug 12, 2016 23.57 23.81 23.54 23.76 2,625 +0.19(+0.78%)
Aug 11, 2016 23.76 23.83 23.54 23.58 6,646 -0.57(-2.38%)
Aug 10, 2016 23.91 24.15 23.91 24.15 4,558 -0.21(-0.88%)
Aug 09, 2016 24.56 24.56 24.17 24.37 12,301 -0.57(-2.30%)
Aug 08, 2016 24.93 25.09 24.93 24.94 1,763 -0.20(-0.81%)
Aug 05, 2016 25.38 25.38 25.14 25.14 5,371 -0.30(-1.19%)
Aug 04, 2016 25.69 25.69 25.45 25.45 3,403 -0.53(-2.02%)
Aug 03, 2016 26.19 26.19 25.92 25.97 4,803 +0.32(+1.25%)
Aug 02, 2016 25.48 25.87 25.45 25.65 7,234 +0.40(+1.58%)
Aug 01, 2016 25.07 25.30 24.93 25.25 15,334 +0.48(+1.93%)
Jul 29, 2016 25.09 25.14 24.68 24.78 21,707 -0.92(-3.57%)
Jul 28, 2016 25.64 25.87 25.60 25.69 11,477 +0.06(+0.24%)
Jul 27, 2016 25.59 26.19 25.49 25.63 10,104 -0.28(-1.09%)
Jul 26, 2016 25.98 26.15 25.80 25.91 6,677 -0.35(-1.33%)
Jul 25, 2016 26.35 26.39 26.20 26.26 5,928 +0.16(+0.60%)
Jul 22, 2016 26.10 26.30 26.09 26.11 6,546 -0.11(-0.41%)
Jul 21, 2016 26.41 26.42 26.15 26.22 7,246 +0.21(+0.82%)
Jul 20, 2016 26.09 26.33 25.90 26.00 7,251 -0.69(-2.59%)
Jul 19, 2016 26.73 26.88 26.67 26.69 11,197 +0.57(+2.20%)
Jul 18, 2016 26.31 26.34 25.94 26.12 154,947 -0.18(-0.67%)
Jul 15, 2016 26.21 26.44 26.15 26.29 9,239 +0.42(+1.62%)
Jul 14, 2016 25.88 25.90 25.66 25.88 13,064 -0.71(-2.67%)
Jul 13, 2016 26.33 26.59 26.20 26.59 12,921 +0.13(+0.48%)
Jul 12, 2016 26.37 26.55 26.10 26.46 33,327 -1.09(-3.96%)
Jul 11, 2016 27.78 27.78 27.27 27.55 21,498 -1.28(-4.44%)
Jul 08, 2016 29.16 30.26 28.83 28.83 11,833 -1.43(-4.72%)
Jul 07, 2016 29.68 30.48 29.46 30.26 17,228 +0.30(+1.01%)
Jul 06, 2016 30.83 31.27 29.96 29.96 28,144 +0.12(+0.39%)
Jul 05, 2016 29.19 30.01 29.16 29.84 35,877 +1.73(+6.17%)
Jul 01, 2016 28.15 28.11 28.11 28.11 14,067 +0.02(+0.07%)
Jun 30, 2016 29.36 29.49 28.09 28.09 87,089 -1.33(-4.53%)
Jun 29, 2016 29.71 29.80 29.22 29.42 32,520 -1.76(-5.65%)
Jun 28, 2016 31.47 32.30 31.16 31.18 70,334 -2.64(-7.80%)
Jun 27, 2016 33.39 34.94 33.33 33.82 157,674 +1.77(+5.53%)
Jun 24, 2016 32.09 32.09 30.19 32.05 88,219 +6.64(+26.14%)
Jun 23, 2016 25.95 26.62 25.26 25.41 23,149 -2.25(-8.13%)
Jun 22, 2016 27.23 27.66 26.95 27.66 6,822 -0.02(-0.07%)
Jun 21, 2016 27.54 27.68 27.03 27.68 25,527 -0.65(-2.30%)
Jun 20, 2016 27.72 28.38 27.70 28.33 17,300 -2.30(-7.50%)
Jun 17, 2016 31.15 31.64 30.60 30.63 13,720 -0.94(-2.97%)
Jun 16, 2016 33.16 33.85 31.54 31.56 34,421 -0.23(-0.73%)
Jun 15, 2016 31.55 31.87 31.25 31.80 15,232 -0.65(-2.01%)
Jun 14, 2016 31.88 32.80 31.68 32.45 17,196 +1.44(+4.65%)
Jun 13, 2016 30.38 31.23 30.23 31.01 16,938 +1.36(+4.60%)
Jun 10, 2016 29.06 29.85 28.92 29.64 17,148 +2.22(+8.10%)
Jun 09, 2016 27.37 27.50 27.24 27.42 1,751 +1.24(+4.73%)
Jun 08, 2016 26.18 26.36 26.13 26.19 1,023 -0.28(-1.07%)
Jun 07, 2016 26.29 26.56 26.24 26.47 3,190 -0.55(-2.02%)
Jun 06, 2016 27.34 27.34 27.00 27.01 2,407 -0.52(-1.88%)
Jun 03, 2016 28.16 28.16 27.53 27.53 1,147 -0.61(-2.18%)
Jun 02, 2016 28.14 28.14 28.14 28.14 372 -0.01(-0.03%)
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.