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 (%)
Oct 30, 2015 28.03 28.08 27.58 28.08 5,085 +0.19(+0.70%)
Oct 29, 2015 28.08 28.08 27.88 27.88 1,956 +0.55(+2.00%)
Oct 28, 2015 27.47 27.94 26.93 27.34 12,335 -0.52(-1.85%)
Oct 27, 2015 27.63 27.92 27.62 27.85 2,927 +0.70(+2.58%)
Oct 26, 2015 26.95 27.15 26.95 27.15 6,291 +0.32(+1.20%)
Oct 23, 2015 26.94 27.10 26.76 26.83 26,481 -0.83(-2.99%)
Oct 22, 2015 27.87 27.88 27.33 27.66 11,793 -0.98(-3.43%)
Oct 21, 2015 28.09 28.65 28.05 28.64 11,866 +0.08(+0.27%)
Oct 20, 2015 28.62 28.62 28.42 28.56 5,535 +0.32(+1.14%)
Oct 19, 2015 28.33 28.47 28.24 28.24 4,164 +0.31(+1.12%)
Oct 16, 2015 28.11 28.28 27.93 27.93 57,298 -0.04(-0.14%)
Oct 15, 2015 28.63 28.63 27.93 27.97 13,189 -1.25(-4.27%)
Oct 14, 2015 29.16 29.67 29.16 29.22 8,338 -0.33(-1.12%)
Oct 13, 2015 29.62 29.62 29.04 29.55 9,300 +1.02(+3.58%)
Oct 12, 2015 28.58 28.58 28.52 28.52 3,223 +0.20(+0.72%)
Oct 09, 2015 28.22 28.59 28.21 28.32 12,554 -0.24(-0.85%)
Oct 08, 2015 29.61 29.72 28.56 28.56 11,805 -0.66(-2.27%)
Oct 07, 2015 29.32 29.95 29.01 29.23 10,804 -1.14(-3.75%)
Oct 06, 2015 30.46 30.46 30.04 30.36 20,009 -0.07(-0.22%)
Oct 05, 2015 31.08 31.10 30.41 30.43 29,106 -1.95(-6.02%)
Oct 02, 2015 34.53 34.68 32.36 32.38 11,858 -1.77(-5.19%)
Oct 01, 2015 33.90 34.96 33.76 34.15 10,144 -0.23(-0.68%)
Sep 30, 2015 34.79 35.54 34.39 34.39 8,565 -2.08(-5.71%)
Sep 29, 2015 36.73 37.01 36.39 36.47 10,495 +0.09(+0.24%)
Sep 28, 2015 35.14 36.52 35.14 36.38 21,404 +2.07(+6.05%)
Sep 25, 2015 33.65 34.66 33.60 34.31 22,736 -0.96(-2.72%)
Sep 24, 2015 36.06 36.27 35.06 35.27 18,495 +0.27(+0.77%)
Sep 23, 2015 34.83 35.23 34.52 35.00 4,943 +0.50(+1.44%)
Sep 22, 2015 34.47 35.10 34.32 34.50 32,254 +2.29(+7.10%)
Sep 21, 2015 31.84 32.56 31.77 32.21 4,682 +0.08(+0.24%)
Sep 18, 2015 31.45 32.15 31.35 32.14 7,457 +2.20(+7.35%)
Sep 17, 2015 30.50 30.50 29.07 29.94 17,856 -0.07(-0.24%)
Sep 16, 2015 30.70 30.70 30.01 30.01 9,421 -1.35(-4.30%)
Sep 15, 2015 32.21 32.58 31.36 31.36 4,553 -0.77(-2.39%)
Sep 14, 2015 32.11 32.41 32.09 32.13 6,673 +0.65(+2.07%)
Sep 11, 2015 32.11 32.14 31.46 31.47 5,733 +0.15(+0.47%)
Sep 10, 2015 31.75 31.94 31.00 31.33 3,771 -0.59(-1.86%)
Sep 09, 2015 30.20 32.05 30.05 31.92 13,238 +0.35(+1.11%)
Sep 08, 2015 32.01 32.32 31.55 31.57 16,027 -3.07(-8.86%)
Sep 04, 2015 34.44 34.64 34.64 34.64 17,353 +2.27(+7.01%)
Sep 03, 2015 32.31 32.62 31.77 32.37 23,849 -0.29(-0.89%)
Sep 02, 2015 32.44 33.60 32.44 32.66 15,940 -1.56(-4.55%)
Sep 01, 2015 33.70 34.44 33.42 34.22 43,391 +3.20(+10.33%)
Aug 31, 2015 30.96 31.32 30.84 31.02 22,397 +0.58(+1.92%)
Aug 28, 2015 30.54 31.06 30.42 30.43 7,991 +0.17(+0.55%)
Aug 27, 2015 30.92 30.96 29.95 30.27 57,005 -1.21(-3.85%)
Aug 26, 2015 31.58 33.71 31.47 31.48 16,040 -2.29(-6.79%)
Aug 25, 2015 30.28 33.79 30.23 33.77 23,641 -0.86(-2.49%)
Aug 24, 2015 32.20 36.79 32.20 34.63 88,517 +3.07(+9.74%)
Aug 21, 2015 29.76 31.76 29.55 31.56 47,706 +2.07(+7.03%)
Aug 20, 2015 28.06 29.53 28.06 29.49 156,496 +1.98(+7.19%)
Aug 19, 2015 27.51 27.90 27.27 27.51 5,447 +0.73(+2.73%)
Aug 18, 2015 26.66 26.92 26.63 26.78 17,838 +0.55(+2.08%)
Aug 17, 2015 26.70 26.79 26.24 26.24 6,426 +0.13(+0.48%)
Aug 14, 2015 26.45 26.45 26.07 26.11 7,290 -0.09(-0.33%)
Aug 13, 2015 26.42 26.46 26.18 26.20 10,468 +0.05(+0.19%)
Aug 12, 2015 26.73 27.06 26.15 26.15 26,451 +0.49(+1.90%)
Aug 11, 2015 25.50 25.86 25.47 25.66 6,140 +1.17(+4.77%)
Aug 10, 2015 25.23 25.23 24.49 24.49 8,467 -0.99(-3.89%)
Aug 07, 2015 25.72 25.72 25.48 25.48 1,131 +0.22(+0.88%)
Aug 06, 2015 25.19 25.36 25.19 25.26 1,721 +0.35(+1.42%)
Aug 05, 2015 24.83 25.04 24.76 24.91 32,770 -0.56(-2.19%)
Aug 04, 2015 25.19 25.48 25.19 25.47 451 +0.10(+0.38%)
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.