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 (%)
Jan 31, 2020 10.52 10.78 10.52 10.69 21,300 +0.50(+4.91%)
Jan 30, 2020 10.38 10.50 10.19 10.19 10,294 +0.03(+0.25%)
Jan 29, 2020 10.07 10.16 10.07 10.16 5,052 -0.01(-0.06%)
Jan 28, 2020 10.40 10.40 10.16 10.17 596,726 -0.30(-2.86%)
Jan 27, 2020 10.45 10.47 10.36 10.47 87,830 +0.64(+6.55%)
Jan 24, 2020 9.700 9.860 9.700 9.826 3,900 +0.13(+1.30%)
Jan 23, 2020 9.780 9.828 9.691 9.700 2,381 +0.05(+0.52%)
Jan 22, 2020 9.630 9.659 9.610 9.650 2,216 -0.06(-0.62%)
Jan 21, 2020 9.550 9.710 9.550 9.710 6,912 +0.23(+2.48%)
Jan 17, 2020 9.530 9.530 9.475 9.475 2,000 -0.07(-0.78%)
Jan 16, 2020 9.619 9.645 9.550 9.550 1,268 -0.14(-1.47%)
Jan 15, 2020 9.685 9.693 9.640 9.693 535 +0.03(+0.35%)
Jan 14, 2020 9.764 9.780 9.650 9.659 10,838 -0.04(-0.37%)
Jan 13, 2020 9.820 9.820 9.695 9.695 3,034 -0.15(-1.57%)
Jan 10, 2020 9.780 9.850 9.735 9.850 1,800 +0.12(+1.23%)
Jan 09, 2020 9.710 9.790 9.710 9.731 4,600 -0.08(-0.79%)
Jan 08, 2020 9.960 9.960 9.720 9.808 5,259 -0.08(-0.83%)
Jan 07, 2020 9.770 9.890 9.770 9.890 2,334 +0.10(+1.02%)
Jan 06, 2020 9.990 9.990 9.790 9.790 17,427 -0.11(-1.11%)
Jan 03, 2020 10.01 10.01 9.750 9.900 13,800 +0.34(+3.56%)
Jan 02, 2020 9.540 9.641 9.530 9.560 4,469 -0.32(-3.24%)
Dec 31, 2019 10.01 10.01 9.860 9.880 12,000 -0.09(-0.90%)
Dec 30, 2019 9.680 9.970 9.680 9.970 9,671 +0.20(+2.05%)
Dec 27, 2019 9.680 9.770 9.678 9.770 6,300 -0.04(-0.41%)
Dec 26, 2019 9.860 9.860 9.810 9.810 2,895 -0.12(-1.23%)
Dec 24, 2019 9.920 9.932 9.920 9.932 1,100 +0.05(+0.53%)
Dec 23, 2019 9.910 9.920 9.860 9.880 13,015 -0.06(-0.56%)
Dec 20, 2019 9.852 9.935 9.852 9.935 1,705 -0.02(-0.25%)
Dec 19, 2019 9.990 10.00 9.960 9.960 1,755 -0.03(-0.30%)
Dec 18, 2019 9.910 9.990 9.910 9.990 2,496 +0.06(+0.60%)
Dec 17, 2019 9.850 9.930 9.841 9.930 2,552 +0.16(+1.63%)
Dec 16, 2019 9.831 9.848 9.721 9.771 7,330 -0.31(-3.09%)
Dec 13, 2019 10.10 10.15 10.04 10.08 8,224 -0.16(-1.53%)
Dec 12, 2019 10.49 10.53 10.24 10.24 10,076 -0.25(-2.43%)
Dec 11, 2019 10.62 10.62 10.49 10.49 2,735 -0.15(-1.38%)
Dec 10, 2019 10.64 10.64 10.64 10.64 241 -0.02(-0.17%)
Dec 09, 2019 10.60 10.66 10.51 10.66 2,307 +0.15(+1.43%)
Dec 06, 2019 10.59 10.59 10.51 10.51 4,011 -0.27(-2.55%)
Dec 05, 2019 10.80 10.80 10.78 10.78 5,934 +0.05(+0.49%)
Dec 04, 2019 10.82 10.82 10.73 10.73 4,234 -0.30(-2.69%)
Dec 03, 2019 11.24 11.24 11.03 11.03 6,095 +0.12(+1.12%)
Dec 02, 2019 10.79 10.98 10.79 10.90 7,514 +0.18(+1.65%)
Nov 29, 2019 10.69 10.73 10.69 10.73 601 +0.21(+2.03%)
Nov 27, 2019 10.54 10.54 10.52 10.52 1,303 -0.06(-0.56%)
Nov 26, 2019 10.60 10.60 10.57 10.57 683 -0.01(-0.07%)
Nov 25, 2019 10.65 10.68 10.58 10.58 3,325 -0.26(-2.37%)
Nov 22, 2019 10.86 10.86 10.84 10.84 1,404 -0.06(-0.59%)
Nov 21, 2019 10.90 10.97 10.90 10.90 2,504 +0.03(+0.32%)
Nov 20, 2019 10.83 10.91 10.83 10.87 1,924 +0.22(+2.06%)
Nov 19, 2019 10.54 10.71 10.54 10.65 2,104 +0.00(+0.03%)
Nov 18, 2019 10.71 10.72 10.59 10.65 4,038 -0.03(-0.25%)
Nov 15, 2019 10.80 10.80 10.67 10.67 9,227 -0.18(-1.65%)
Nov 14, 2019 10.90 10.91 10.85 10.85 5,228 +0.08(+0.79%)
Nov 13, 2019 10.83 10.84 10.77 10.77 18,421 +0.07(+0.66%)
Nov 12, 2019 10.71 10.71 10.62 10.70 38,572 +0.04(+0.37%)
Nov 11, 2019 10.86 10.86 10.66 10.66 3,425 -0.04(-0.35%)
Nov 08, 2019 10.80 10.81 10.70 10.70 14,944 +0.12(+1.11%)
Nov 07, 2019 10.55 10.62 10.54 10.58 9,091 -0.12(-1.12%)
Nov 06, 2019 10.73 10.84 10.67 10.70 14,616 +0.00(+0.00%)
Nov 05, 2019 10.68 10.72 10.67 10.70 8,397 +0.06(+0.56%)
Nov 04, 2019 10.61 10.68 10.56 10.64 12,677 -0.16(-1.51%)
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.