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 (%)
Feb 28, 2017 20.79 20.79 20.69 20.76 3,231 +0.06(+0.28%)
Feb 27, 2017 20.88 20.88 20.70 20.70 5,808 -0.01(-0.05%)
Feb 24, 2017 20.94 20.94 20.69 20.71 4,351 +0.46(+2.27%)
Feb 23, 2017 20.21 20.29 20.21 20.25 2,043 -0.13(-0.63%)
Feb 22, 2017 20.65 20.65 20.35 20.38 4,570 -0.03(-0.14%)
Feb 21, 2017 20.61 20.62 20.40 20.41 6,482 -0.20(-0.98%)
Feb 17, 2017 20.61 20.61 20.61 0 +0.18(+0.90%)
Feb 16, 2017 20.55 20.60 20.43 20.43 2,324 -0.15(-0.71%)
Feb 15, 2017 21.09 21.09 20.58 20.58 1,935 -0.23(-1.12%)
Feb 14, 2017 20.97 21.08 20.81 20.81 9,180 +0.11(+0.52%)
Feb 13, 2017 20.69 20.75 20.60 20.70 22,654 -0.26(-1.26%)
Feb 10, 2017 21.22 21.22 20.95 20.97 3,074 -0.17(-0.78%)
Feb 09, 2017 21.30 21.30 21.10 21.13 1,312 -0.19(-0.91%)
Feb 08, 2017 21.56 21.63 21.31 21.33 20,788 -0.18(-0.82%)
Feb 07, 2017 21.57 21.57 21.45 21.50 1,356 +0.54(+2.55%)
Feb 03, 2017 20.97 5 -0.26(-1.24%)
Feb 02, 2017 21.13 21.33 21.11 21.23 12,792 +0.05(+0.23%)
Feb 01, 2017 21.15 21.30 21.13 21.18 2,061 -0.46(-2.14%)
Jan 31, 2017 21.49 21.68 21.47 21.64 2,030 +0.11(+0.52%)
Jan 30, 2017 21.64 21.75 21.53 21.53 2,226 +0.40(+1.89%)
Jan 27, 2017 21.14 21.19 21.12 21.13 9,543 +0.09(+0.42%)
Jan 26, 2017 20.89 21.06 20.88 21.04 11,735 +0.25(+1.22%)
Jan 25, 2017 21.00 21.02 20.79 20.79 3,157 -0.70(-3.24%)
Jan 24, 2017 21.71 21.72 21.44 21.49 14,411 -0.15(-0.70%)
Jan 23, 2017 21.97 21.98 21.61 21.64 4,575 -0.18(-0.80%)
Jan 20, 2017 21.96 21.99 21.81 21.81 5,636 -0.30(-1.37%)
Jan 19, 2017 22.23 22.30 22.12 22.12 1,728 +0.00(+0.01%)
Jan 18, 2017 21.97 22.11 21.97 22.11 384 +0.30(+1.37%)
Jan 17, 2017 21.82 21.88 21.81 21.81 2,619 +0.11(+0.50%)
Jan 13, 2017 21.71 21.71 21.71 0 -0.13(-0.58%)
Jan 12, 2017 21.90 22.04 21.83 21.83 15,969 -0.04(-0.18%)
Jan 11, 2017 22.37 22.48 21.87 21.87 5,430 -0.37(-1.66%)
Jan 10, 2017 22.13 22.24 22.12 22.24 4,733 -0.03(-0.13%)
Jan 09, 2017 22.51 22.52 22.27 22.27 6,732 +0.07(+0.31%)
Jan 06, 2017 22.11 22.20 22.09 22.20 1,986 +0.27(+1.24%)
Jan 05, 2017 22.35 22.35 21.88 21.93 10,499 -0.51(-2.26%)
Jan 04, 2017 22.92 22.97 22.44 22.44 12,215 -0.87(-3.72%)
Jan 03, 2017 23.49 23.55 23.30 23.30 2,063 -0.44(-1.85%)
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%)
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.