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 (%)
Apr 29, 2016 28.08 28.38 27.88 28.15 4,201 +0.33(+1.19%)
Apr 28, 2016 27.38 27.96 27.14 27.82 10,177 +1.07(+4.00%)
Apr 27, 2016 26.89 27.11 26.63 26.75 1,355 -0.12(-0.44%)
Apr 26, 2016 26.86 26.98 26.73 26.87 92,722 -0.21(-0.79%)
Apr 25, 2016 27.10 27.27 27.06 27.08 2,668 +0.36(+1.35%)
Apr 22, 2016 26.61 26.84 26.61 26.72 3,047 +0.01(+0.04%)
Apr 21, 2016 26.37 26.81 26.37 26.71 13,013 +0.43(+1.63%)
Apr 20, 2016 26.44 26.44 26.04 26.28 7,834 -0.03(-0.11%)
Apr 19, 2016 26.54 26.54 26.18 26.31 7,202 -1.47(-5.29%)
Apr 18, 2016 28.66 28.66 27.72 27.78 5,493 -0.73(-2.56%)
Apr 15, 2016 28.36 28.51 28.24 28.51 6,302 +0.25(+0.89%)
Apr 14, 2016 28.16 28.26 28.16 28.26 11,028 -0.30(-1.06%)
Apr 13, 2016 28.75 28.83 28.48 28.56 7,926 -1.47(-4.90%)
Apr 12, 2016 30.77 31.18 29.91 30.03 9,069 -1.39(-4.43%)
Apr 11, 2016 30.73 31.43 30.46 31.43 11,783 -0.06(-0.19%)
Apr 08, 2016 31.39 31.73 31.15 31.48 17,528 -1.94(-5.80%)
Apr 07, 2016 32.86 33.55 32.86 33.42 10,417 +1.47(+4.60%)
Apr 06, 2016 33.13 33.33 31.95 31.95 5,886 -1.72(-5.12%)
Apr 05, 2016 33.51 33.75 32.87 33.68 22,527 +1.95(+6.14%)
Apr 04, 2016 31.31 31.77 31.31 31.73 3,427 +0.17(+0.52%)
Apr 01, 2016 32.43 32.45 31.49 31.56 10,868 +0.93(+3.05%)
Mar 31, 2016 30.13 30.64 30.13 30.63 1,886 +0.88(+2.95%)
Mar 30, 2016 29.59 29.77 29.22 29.75 8,267 -0.79(-2.58%)
Mar 29, 2016 31.84 31.90 30.54 30.54 3,509 -0.92(-2.92%)
Mar 28, 2016 31.41 31.55 31.41 31.46 4,445 -0.59(-1.85%)
Mar 24, 2016 32.57 32.05 32.05 32.05 5,134 +0.64(+2.05%)
Mar 23, 2016 30.91 31.41 30.91 31.41 11,115 +0.59(+1.93%)
Mar 22, 2016 30.98 30.98 30.39 30.81 3,761 +0.54(+1.77%)
Mar 21, 2016 30.33 30.48 30.13 30.28 2,780 +0.15(+0.48%)
Mar 18, 2016 29.88 30.19 29.88 30.13 2,614 +0.11(+0.36%)
Mar 17, 2016 30.74 30.74 29.90 30.02 4,132 -0.66(-2.16%)
Mar 16, 2016 32.19 32.19 30.66 30.69 8,151 -0.90(-2.84%)
Mar 15, 2016 31.67 31.84 31.56 31.58 4,718 +0.86(+2.79%)
Mar 14, 2016 30.61 30.80 30.52 30.72 5,792 +0.29(+0.96%)
Mar 11, 2016 31.15 31.15 30.43 30.43 14,248 -2.67(-8.06%)
Mar 10, 2016 32.04 33.71 31.53 33.10 13,816 +0.18(+0.55%)
Mar 09, 2016 32.89 33.06 32.74 32.92 4,459 -0.39(-1.16%)
Mar 08, 2016 32.82 33.42 32.82 33.31 10,793 +1.00(+3.11%)
Mar 07, 2016 33.21 33.21 32.03 32.30 12,183 +0.00(+0.00%)
Mar 04, 2016 32.31 32.33 31.87 32.30 14,386 -0.63(-1.92%)
Mar 03, 2016 33.66 33.66 32.94 32.94 15,652 -0.96(-2.84%)
Mar 02, 2016 34.70 34.89 33.90 33.90 1,775 -0.79(-2.27%)
Mar 01, 2016 36.01 36.01 34.65 34.69 10,522 -2.97(-7.89%)
Feb 29, 2016 37.42 37.66 36.85 37.66 2,967 +0.68(+1.84%)
Feb 26, 2016 36.18 37.10 36.18 36.98 4,745 +0.21(+0.58%)
Feb 25, 2016 37.37 37.89 36.76 36.76 10,593 -1.27(-3.33%)
Feb 24, 2016 39.78 39.93 37.91 38.03 10,198 +0.32(+0.85%)
Feb 23, 2016 36.89 37.79 36.89 37.71 7,941 +1.76(+4.90%)
Feb 22, 2016 36.38 36.38 35.87 35.94 16,419 -1.22(-3.28%)
Feb 19, 2016 37.87 38.05 37.16 37.16 5,733 +0.21(+0.58%)
Feb 18, 2016 36.00 37.04 36.00 36.95 12,859 +0.48(+1.31%)
Feb 17, 2016 37.38 37.38 36.35 36.47 9,440 -2.00(-5.19%)
Feb 16, 2016 38.89 39.65 38.39 38.47 13,443 -2.55(-6.22%)
Feb 12, 2016 42.85 41.02 41.02 41.02 10,782 -2.25(-5.20%)
Feb 11, 2016 43.01 44.01 42.84 43.27 28,928 +1.87(+4.52%)
Feb 10, 2016 40.78 41.59 40.24 41.40 20,534 +0.14(+0.33%)
Feb 09, 2016 42.51 42.52 40.87 41.26 9,352 +1.36(+3.42%)
Feb 08, 2016 39.93 40.79 39.70 39.90 24,920 +2.06(+5.46%)
Feb 05, 2016 36.58 38.10 36.58 37.83 6,189 +1.72(+4.77%)
Feb 04, 2016 37.02 36.33 35.84 36.11 4,114 -0.22(-0.62%)
Feb 03, 2016 36.63 38.47 36.30 36.33 12,934 -0.87(-2.33%)
Feb 02, 2016 36.29 37.49 36.29 37.20 10,796 +2.42(+6.97%)
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.