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 (%)
Dec 30, 2016 23.74 23.74 23.74 0 -0.21(-0.89%)
Dec 29, 2016 23.99 24.06 23.88 23.96 3,771 -0.19(-0.81%)
Dec 28, 2016 24.00 24.24 23.99 24.15 12,557 +0.30(+1.27%)
Dec 27, 2016 23.78 23.85 23.78 23.85 951 -0.01(-0.04%)
Dec 23, 2016 23.86 23.86 23.86 0 -0.09(-0.37%)
Dec 22, 2016 23.85 23.99 23.85 23.95 1,922 +0.07(+0.29%)
Dec 21, 2016 23.81 23.88 23.81 23.88 1,484 -0.02(-0.06%)
Dec 20, 2016 23.94 23.94 23.89 23.89 941 -0.20(-0.82%)
Dec 19, 2016 23.95 24.09 23.84 24.09 1,197 +0.00(+0.00%)
Dec 16, 2016 24.04 24.09 23.84 24.09 2,610 +0.11(+0.45%)
Dec 15, 2016 24.27 24.27 23.98 23.99 2,413 +0.11(+0.45%)
Dec 14, 2016 23.00 23.92 22.94 23.88 4,162 +1.04(+4.56%)
Dec 13, 2016 22.89 22.92 22.73 22.84 6,236 -0.78(-3.30%)
Dec 12, 2016 23.56 23.69 23.50 23.62 2,463 +0.25(+1.08%)
Dec 09, 2016 23.64 23.64 23.36 23.36 4,165 -0.19(-0.83%)
Dec 08, 2016 23.65 23.81 23.53 23.56 5,456 +0.01(+0.04%)
Dec 07, 2016 24.29 24.32 23.44 23.55 10,964 -1.09(-4.43%)
Dec 06, 2016 25.08 25.11 24.64 24.64 7,698 -0.49(-1.94%)
Dec 05, 2016 25.55 25.55 25.13 25.13 9,355 -0.79(-3.04%)
Dec 02, 2016 26.26 26.26 25.91 25.91 6,997 -0.21(-0.82%)
Dec 01, 2016 26.03 26.25 26.01 26.13 4,634 +0.26(+1.02%)
Nov 30, 2016 25.67 25.88 25.09 25.87 6,399 +0.10(+0.38%)
Nov 29, 2016 26.79 26.79 25.77 25.77 1,149 -0.48(-1.82%)
Nov 28, 2016 26.00 26.25 26.00 26.25 1,297 +0.40(+1.54%)
Nov 25, 2016 25.86 25.87 25.81 25.85 3,492 -0.26(-1.01%)
Nov 23, 2016 26.11 26.11 26.11 0 +0.31(+1.21%)
Nov 22, 2016 25.83 26.08 25.80 25.80 6,432 -0.18(-0.67%)
Nov 21, 2016 26.38 26.38 25.96 25.97 11,040 -0.66(-2.49%)
Nov 18, 2016 26.51 26.80 26.51 26.63 4,289 +0.72(+2.78%)
Nov 17, 2016 26.02 26.40 25.91 5,009 -0.49(-1.84%)
Nov 16, 2016 26.25 26.46 26.25 26.40 4,718 +0.62(+2.42%)
Nov 15, 2016 26.20 26.21 25.71 25.78 9,890 -0.20(-0.79%)
Nov 14, 2016 26.15 26.29 25.98 25.98 19,635 +0.40(+1.56%)
Nov 11, 2016 25.55 25.96 25.50 25.58 26,625 +0.45(+1.78%)
Nov 10, 2016 25.00 25.40 24.80 25.13 20,581 +0.25(+1.02%)
Nov 09, 2016 25.67 25.67 24.61 24.88 25,001 -0.10(-0.39%)
Nov 08, 2016 25.35 25.35 24.84 24.98 14,446 -0.18(-0.70%)
Nov 07, 2016 25.24 25.40 25.14 25.15 11,772 -1.09(-4.16%)
Nov 04, 2016 26.03 26.25 25.86 26.25 7,374 +0.75(+2.94%)
Nov 03, 2016 25.24 25.61 25.22 25.50 24,868 +0.10(+0.38%)
Nov 02, 2016 25.08 25.52 25.08 25.40 12,768 +0.49(+1.95%)
Nov 01, 2016 24.48 25.09 24.48 24.91 6,276 +0.26(+1.07%)
Oct 31, 2016 24.78 24.91 24.60 24.65 5,905 +0.00(+0.00%)
Oct 28, 2016 24.82 24.83 24.57 24.65 7,600 +0.05(+0.20%)
Oct 27, 2016 24.46 24.60 24.45 24.60 9,067 +0.04(+0.16%)
Oct 26, 2016 24.59 24.59 24.45 24.56 1,827 +0.31(+1.29%)
Oct 25, 2016 24.27 24.39 24.16 24.25 13,867 +0.13(+0.52%)
Oct 24, 2016 23.94 24.32 23.94 24.12 9,657 -0.03(-0.12%)
Oct 21, 2016 24.39 24.41 24.15 24.15 3,156 +0.15(+0.61%)
Oct 20, 2016 24.23 24.23 23.95 24.01 4,963 +0.00(+0.00%)
Oct 19, 2016 24.11 24.11 23.98 24.01 11,589 -0.28(-1.16%)
Oct 18, 2016 24.17 24.37 24.11 24.29 11,112 -0.77(-3.07%)
Oct 17, 2016 25.00 25.11 24.93 25.06 14,186 +0.22(+0.90%)
Oct 14, 2016 24.46 24.83 24.46 24.83 4,124 -0.12(-0.47%)
Oct 13, 2016 25.55 25.63 24.95 24.95 16,259 +0.34(+1.39%)
Oct 12, 2016 24.67 24.85 24.58 24.61 45,215 +0.10(+0.40%)
Oct 11, 2016 23.83 24.67 23.83 24.51 10,115 +0.96(+4.09%)
Oct 10, 2016 23.51 23.55 23.34 23.55 1,514 -0.18(-0.74%)
Oct 07, 2016 23.76 24.25 23.70 23.72 10,444 +0.36(+1.54%)
Oct 06, 2016 23.39 23.56 23.31 23.36 6,653 +0.41(+1.78%)
Oct 05, 2016 23.04 23.05 22.95 22.95 1,289 -0.38(-1.63%)
Oct 04, 2016 22.91 23.43 22.91 23.33 19,725 +0.10(+0.43%)
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.