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 (%)
Jun 30, 2016 29.36 29.49 28.09 28.09 87,089 -1.33(-4.53%)
Jun 29, 2016 29.71 29.80 29.22 29.42 32,520 -1.76(-5.65%)
Jun 28, 2016 31.47 32.30 31.16 31.18 70,334 -2.64(-7.80%)
Jun 27, 2016 33.39 34.94 33.33 33.82 157,674 +1.77(+5.53%)
Jun 24, 2016 32.09 32.09 30.19 32.05 88,219 +6.64(+26.14%)
Jun 23, 2016 25.95 26.62 25.26 25.41 23,149 -2.25(-8.13%)
Jun 22, 2016 27.23 27.66 26.95 27.66 6,822 -0.02(-0.07%)
Jun 21, 2016 27.54 27.68 27.03 27.68 25,527 -0.65(-2.30%)
Jun 20, 2016 27.72 28.38 27.70 28.33 17,300 -2.30(-7.50%)
Jun 17, 2016 31.15 31.64 30.60 30.63 13,720 -0.94(-2.97%)
Jun 16, 2016 33.16 33.85 31.54 31.56 34,421 -0.23(-0.73%)
Jun 15, 2016 31.55 31.87 31.25 31.80 15,232 -0.65(-2.01%)
Jun 14, 2016 31.88 32.80 31.68 32.45 17,196 +1.44(+4.65%)
Jun 13, 2016 30.38 31.23 30.23 31.01 16,938 +1.36(+4.60%)
Jun 10, 2016 29.06 29.85 28.92 29.64 17,148 +2.22(+8.10%)
Jun 09, 2016 27.37 27.50 27.24 27.42 1,751 +1.24(+4.73%)
Jun 08, 2016 26.18 26.36 26.13 26.19 1,023 -0.28(-1.07%)
Jun 07, 2016 26.29 26.56 26.24 26.47 3,190 -0.55(-2.02%)
Jun 06, 2016 27.34 27.34 27.00 27.01 2,407 -0.52(-1.88%)
Jun 03, 2016 28.16 28.16 27.53 27.53 1,147 -0.61(-2.18%)
Jun 02, 2016 28.14 28.14 28.14 28.14 372 -0.01(-0.03%)
Jun 01, 2016 28.54 28.54 28.04 28.15 9,359 +0.28(+1.01%)
May 31, 2016 27.34 27.87 27.20 27.87 4,275 +0.16(+0.57%)
May 27, 2016 27.73 27.71 27.71 27.71 410 +0.24(+0.88%)
May 26, 2016 27.42 27.66 27.42 27.47 8,309 -0.25(-0.91%)
May 25, 2016 27.82 27.88 27.69 27.73 7,202 -0.93(-3.23%)
May 24, 2016 29.29 29.29 28.63 28.65 15,743 -1.34(-4.48%)
May 23, 2016 29.95 30.13 29.86 29.99 4,249 +0.23(+0.79%)
May 20, 2016 29.70 29.76 29.63 29.76 1,635 -0.66(-2.18%)
May 19, 2016 30.30 30.61 30.28 30.42 6,066 +0.60(+2.02%)
May 18, 2016 29.18 29.97 28.91 29.82 3,589 +0.01(+0.03%)
May 17, 2016 29.44 29.86 29.44 29.81 9,803 +0.62(+2.14%)
May 16, 2016 30.04 30.04 29.19 29.19 10,582 -1.13(-3.73%)
May 13, 2016 30.13 30.33 29.97 30.32 1,826 +0.97(+3.32%)
May 12, 2016 29.79 29.79 29.34 29.34 1,147 +0.05(+0.16%)
May 11, 2016 29.16 29.31 29.16 29.30 3,498 +0.55(+1.91%)
May 10, 2016 29.14 29.18 28.64 28.75 8,147 -0.95(-3.21%)
May 09, 2016 29.41 29.70 29.41 29.70 1,297 +0.01(+0.03%)
May 06, 2016 29.97 29.97 29.69 29.69 2,952 -0.29(-0.97%)
May 05, 2016 29.83 30.09 29.83 29.98 1,795 +0.21(+0.72%)
May 04, 2016 29.54 29.99 29.41 29.77 10,011 +0.99(+3.45%)
May 03, 2016 28.29 28.79 28.29 28.78 6,613 +1.37(+5.01%)
May 02, 2016 27.70 27.71 27.37 27.40 3,924 -0.75(-2.66%)
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%)
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.