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 (%)
Jul 31, 2015 24.92 25.35 24.92 25.20 8,401 -0.47(-1.82%)
Jul 30, 2015 25.89 26.07 25.67 25.67 2,398 +0.04(+0.15%)
Jul 29, 2015 25.94 25.94 25.39 25.63 8,243 -0.26(-1.02%)
Jul 28, 2015 26.36 26.58 25.89 25.89 14,283 -1.01(-3.76%)
Jul 27, 2015 26.58 27.03 26.54 26.91 12,246 +0.60(+2.30%)
Jul 24, 2015 25.66 26.35 25.66 26.30 9,597 +0.79(+3.11%)
Jul 23, 2015 25.25 25.53 25.25 25.51 5,447 +0.18(+0.71%)
Jul 22, 2015 25.48 25.48 25.29 25.33 10,543 +0.60(+2.44%)
Jul 21, 2015 24.73 24.85 24.62 24.73 9,480 +0.20(+0.83%)
Jul 20, 2015 24.55 24.56 24.39 24.52 7,631 -0.18(-0.75%)
Jul 17, 2015 24.67 24.73 24.67 24.71 1,138 +0.12(+0.47%)
Jul 16, 2015 24.55 24.59 24.44 24.59 10,010 -0.65(-2.58%)
Jul 15, 2015 25.13 25.35 25.03 25.24 14,076 +0.28(+1.13%)
Jul 14, 2015 25.35 25.35 24.88 24.96 9,559 -0.68(-2.66%)
Jul 13, 2015 25.66 25.66 25.50 25.64 9,851 -0.27(-1.05%)
Jul 10, 2015 26.14 26.39 25.83 25.91 23,711 -2.80(-9.77%)
Jul 09, 2015 28.13 28.87 28.09 28.72 41,343 -1.46(-4.84%)
Jul 08, 2015 29.68 30.31 29.61 30.18 22,056 +1.90(+6.71%)
Jul 07, 2015 29.09 29.94 28.25 28.28 20,042 +0.02(+0.07%)
Jul 06, 2015 27.96 28.48 27.96 28.26 13,406 +1.64(+6.14%)
Jul 02, 2015 26.51 26.62 26.62 26.62 5,031 -0.14(-0.51%)
Jul 01, 2015 26.31 26.96 26.30 26.76 8,762 -0.54(-1.96%)
Jun 30, 2015 26.24 27.44 26.22 27.30 20,158 +0.20(+0.76%)
Jun 29, 2015 26.30 27.10 25.94 27.09 25,184 +2.40(+9.70%)
Jun 26, 2015 24.59 24.87 24.59 24.70 2,620 +0.02(+0.08%)
Jun 25, 2015 24.36 24.68 24.36 24.68 5,712 +0.02(+0.08%)
Jun 24, 2015 24.44 24.66 24.27 24.66 14,790 +0.61(+2.54%)
Jun 23, 2015 24.04 24.08 23.97 24.05 2,016 -0.16(-0.67%)
Jun 22, 2015 24.30 24.31 23.83 24.21 16,237 -1.47(-5.73%)
Jun 19, 2015 25.55 25.71 25.50 25.68 9,296 +0.18(+0.69%)
Jun 18, 2015 26.04 26.04 24.90 25.50 21,079 -0.71(-2.71%)
Jun 17, 2015 26.39 26.94 26.10 26.22 14,898 +0.18(+0.67%)
Jun 16, 2015 26.29 26.42 26.01 26.04 4,580 -0.19(-0.73%)
Jun 15, 2015 26.47 26.54 26.23 26.23 6,540 +0.65(+2.54%)
Jun 12, 2015 25.73 25.89 25.72 25.58 4,984 +0.62(+2.50%)
Jun 11, 2015 24.94 25.21 24.79 24.96 14,984 -0.22(-0.89%)
Jun 10, 2015 25.65 25.71 25.01 25.18 19,131 -1.70(-6.34%)
Jun 09, 2015 26.88 27.25 26.68 26.89 12,539 +0.47(+1.79%)
Jun 08, 2015 26.44 26.73 26.39 26.41 14,421 +0.09(+0.35%)
Jun 05, 2015 26.50 26.70 26.23 26.32 18,751 +0.90(+3.52%)
Jun 04, 2015 25.10 25.61 24.71 25.43 14,442 +0.78(+3.16%)
Jun 03, 2015 24.72 24.72 24.30 24.65 7,698 -0.16(-0.63%)
Jun 02, 2015 25.23 25.23 24.71 24.80 5,594 -0.65(-2.56%)
Jun 01, 2015 25.02 25.62 25.00 25.46 69,184 +0.29(+1.16%)
May 29, 2015 24.87 25.51 24.85 25.16 10,188 +0.66(+2.70%)
May 28, 2015 24.78 24.96 24.16 24.50 5,660 +0.14(+0.56%)
May 27, 2015 24.99 25.04 24.33 24.37 6,079 -0.72(-2.87%)
May 26, 2015 24.52 25.22 24.50 25.09 18,523 +1.25(+5.25%)
May 22, 2015 23.81 23.83 23.83 23.83 2,464 +0.45(+1.93%)
May 21, 2015 23.69 23.69 23.32 23.38 5,621 -0.40(-1.68%)
May 20, 2015 23.97 24.02 23.63 23.78 11,143 -0.11(-0.45%)
May 19, 2015 23.89 23.89 23.76 23.89 3,895 +0.26(+1.11%)
May 18, 2015 23.68 23.77 23.60 23.63 6,009 +0.24(+1.04%)
May 15, 2015 23.68 23.68 23.38 23.38 6,653 -0.15(-0.62%)
May 14, 2015 23.67 23.71 23.51 23.53 9,246 -0.82(-3.36%)
May 13, 2015 24.15 24.44 23.98 24.35 8,417 -0.52(-2.08%)
May 12, 2015 25.02 25.09 24.76 24.86 6,131 +0.02(+0.08%)
May 11, 2015 24.75 24.84 24.56 24.84 8,472 +0.61(+2.51%)
May 08, 2015 24.59 24.65 24.17 24.24 22,491 -1.77(-6.79%)
May 07, 2015 26.15 26.34 26.00 26.00 5,024 +0.11(+0.41%)
May 06, 2015 25.56 26.07 25.56 25.89 9,280 -0.15(-0.58%)
May 05, 2015 25.21 26.05 25.21 26.05 11,199 +1.10(+4.39%)
May 04, 2015 24.86 24.97 24.84 24.95 6,651 +0.15(+0.59%)
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.