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 29, 2016 37.42 37.66 36.85 37.66 2,967 +0.68(+1.84%)
Feb 26, 2016 36.18 37.10 36.18 36.98 4,745 +0.21(+0.58%)
Feb 25, 2016 37.37 37.89 36.76 36.76 10,593 -1.27(-3.33%)
Feb 24, 2016 39.78 39.93 37.91 38.03 10,198 +0.32(+0.85%)
Feb 23, 2016 36.89 37.79 36.89 37.71 7,941 +1.76(+4.90%)
Feb 22, 2016 36.38 36.38 35.87 35.94 16,419 -1.22(-3.28%)
Feb 19, 2016 37.87 38.05 37.16 37.16 5,733 +0.21(+0.58%)
Feb 18, 2016 36.00 37.04 36.00 36.95 12,859 +0.48(+1.31%)
Feb 17, 2016 37.38 37.38 36.35 36.47 9,440 -2.00(-5.19%)
Feb 16, 2016 38.89 39.65 38.39 38.47 13,443 -2.55(-6.22%)
Feb 12, 2016 42.85 41.02 41.02 41.02 10,782 -2.25(-5.20%)
Feb 11, 2016 43.01 44.01 42.84 43.27 28,928 +1.87(+4.52%)
Feb 10, 2016 40.78 41.59 40.24 41.40 20,534 +0.14(+0.33%)
Feb 09, 2016 42.51 42.52 40.87 41.26 9,352 +1.36(+3.42%)
Feb 08, 2016 39.93 40.79 39.70 39.90 24,920 +2.06(+5.46%)
Feb 05, 2016 36.58 38.10 36.58 37.83 6,189 +1.72(+4.77%)
Feb 04, 2016 37.02 36.33 35.84 36.11 4,114 -0.22(-0.62%)
Feb 03, 2016 36.63 38.47 36.30 36.33 12,934 -0.87(-2.33%)
Feb 02, 2016 36.29 37.49 36.29 37.20 10,796 +2.42(+6.97%)
Feb 01, 2016 35.56 35.72 34.58 34.78 5,640 +0.08(+0.22%)
Jan 29, 2016 36.05 36.05 34.61 34.70 13,658 -1.91(-5.21%)
Jan 28, 2016 35.94 36.94 35.94 36.61 5,497 -0.34(-0.92%)
Jan 27, 2016 36.51 37.19 34.74 36.95 22,477 +0.66(+1.83%)
Jan 26, 2016 37.48 37.69 36.29 36.29 17,612 -2.00(-5.22%)
Jan 25, 2016 37.62 38.28 37.42 38.28 12,085 +1.45(+3.94%)
Jan 22, 2016 37.31 37.46 36.67 36.83 19,305 -3.50(-8.67%)
Jan 21, 2016 42.08 42.29 39.88 40.33 9,150 -0.91(-2.20%)
Jan 20, 2016 40.99 43.41 40.66 41.23 25,726 +2.61(+6.76%)
Jan 19, 2016 37.65 39.43 37.65 38.62 18,394 -1.20(-3.01%)
Jan 15, 2016 39.36 39.82 39.82 39.82 23,720 +3.89(+10.81%)
Jan 14, 2016 36.82 37.67 35.49 35.93 27,675 -1.41(-3.78%)
Jan 13, 2016 34.98 37.58 34.77 37.35 32,383 +1.65(+4.61%)
Jan 12, 2016 35.12 36.48 35.12 35.70 15,835 -0.43(-1.19%)
Jan 11, 2016 35.43 37.11 35.37 36.13 12,436 -0.51(-1.38%)
Jan 08, 2016 35.08 36.79 34.96 36.64 18,865 +1.32(+3.75%)
Jan 07, 2016 35.13 35.39 34.37 35.31 34,968 +1.99(+5.96%)
Jan 06, 2016 33.68 33.68 33.06 33.32 17,238 +1.56(+4.90%)
Jan 05, 2016 32.08 32.33 31.74 31.77 28,463 +0.19(+0.59%)
Jan 04, 2016 31.65 32.30 31.54 31.58 10,749 +1.48(+4.92%)
Dec 31, 2015 29.61 30.10 30.10 30.10 11,398 +1.13(+3.90%)
Dec 30, 2015 28.86 28.99 28.76 28.97 6,722 +0.46(+1.61%)
Dec 29, 2015 28.68 28.68 28.28 28.51 7,212 -0.93(-3.14%)
Dec 28, 2015 29.37 29.62 29.37 29.44 7,635 +0.23(+0.80%)
Dec 24, 2015 29.37 29.21 29.21 29.21 2,669 +0.17(+0.57%)
Dec 23, 2015 29.68 29.73 29.04 29.04 21,313 -1.51(-4.94%)
Dec 22, 2015 31.18 31.18 30.55 30.55 5,666 -0.76(-2.43%)
Dec 21, 2015 30.70 31.70 30.66 31.31 5,230 -0.40(-1.26%)
Dec 18, 2015 31.23 31.71 31.17 31.71 12,228 +1.14(+3.73%)
Dec 17, 2015 30.11 30.68 30.11 30.57 10,361 +0.94(+3.19%)
Dec 16, 2015 30.49 30.76 29.57 29.62 25,242 -1.93(-6.11%)
Dec 15, 2015 31.45 31.65 31.17 31.55 6,345 -0.47(-1.46%)
Dec 14, 2015 31.79 32.97 31.79 32.02 19,585 -0.13(-0.39%)
Dec 11, 2015 31.62 32.25 31.57 32.15 5,306 +1.66(+5.43%)
Dec 10, 2015 30.02 30.49 30.02 30.49 1,645 +0.05(+0.16%)
Dec 09, 2015 29.86 30.82 29.49 30.44 5,959 +0.36(+1.20%)
Dec 08, 2015 30.19 30.39 29.98 30.08 46,041 +1.30(+4.53%)
Dec 07, 2015 28.64 29.01 28.64 28.78 16,052 +0.56(+1.97%)
Dec 04, 2015 29.02 29.02 28.19 28.22 10,912 -0.69(-2.39%)
Dec 03, 2015 28.11 29.28 28.06 28.91 31,533 +0.41(+1.43%)
Dec 02, 2015 27.95 28.59 27.95 28.50 2,163 +0.87(+3.14%)
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.