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 (%)
Dec 29, 2017 12.00 12.00 12.00 0 -0.10(-0.85%)
Dec 27, 2017 12.10 12.10 12.10 69 -0.04(-0.36%)
Dec 26, 2017 12.16 12.16 12.14 12.14 334 +0.04(+0.32%)
Dec 22, 2017 12.20 12.22 12.10 12.10 753 -0.09(-0.72%)
Dec 21, 2017 12.25 12.27 12.11 12.19 4,238 -0.11(-0.92%)
Dec 20, 2017 12.32 12.32 12.31 12.31 1,289 +0.19(+1.56%)
Dec 19, 2017 12.18 12.18 12.12 12.12 304 +0.08(+0.70%)
Dec 18, 2017 12.07 12.07 12.02 12.03 2,109 -0.56(-4.48%)
Dec 15, 2017 12.64 12.64 12.60 12.60 3,142 +0.04(+0.35%)
Dec 14, 2017 12.50 12.55 12.46 12.55 2,055 +0.19(+1.58%)
Dec 13, 2017 12.43 12.47 12.36 12.36 702 -0.22(-1.78%)
Dec 11, 2017 12.58 12.58 12.58 2 -0.04(-0.31%)
Dec 08, 2017 12.67 12.69 12.62 12.62 1,432 -0.20(-1.59%)
Dec 07, 2017 12.89 12.89 12.82 12.83 4,021 -0.12(-0.90%)
Dec 06, 2017 12.95 12.97 12.87 12.94 3,027 +0.16(+1.22%)
Dec 05, 2017 12.79 12.79 12.79 12.79 1,127 +0.09(+0.69%)
Dec 04, 2017 12.63 12.71 12.59 12.70 4,654 +0.08(+0.62%)
Dec 01, 2017 12.58 12.66 12.52 12.62 6,179 +0.16(+1.25%)
Nov 30, 2017 12.38 12.47 12.38 12.47 2,030 -0.05(-0.39%)
Nov 29, 2017 12.40 12.54 12.36 12.51 5,888 +0.08(+0.63%)
Nov 28, 2017 12.30 12.50 12.30 12.44 1,481 -0.12(-0.93%)
Nov 27, 2017 12.43 12.55 12.43 12.55 1,928 +0.20(+1.66%)
Nov 24, 2017 12.33 12.35 12.31 12.35 1,827 -0.30(-2.39%)
Nov 22, 2017 12.61 12.65 12.61 12.65 4,123 -0.06(-0.46%)
Nov 21, 2017 12.73 12.78 12.71 12.71 2,185 -0.33(-2.54%)
Nov 20, 2017 13.00 13.04 13.00 13.04 313 -0.09(-0.67%)
Nov 17, 2017 13.13 13.13 13.13 13.13 205 +0.16(+1.20%)
Nov 16, 2017 13.10 13.11 12.92 12.97 9,756 -0.35(-2.63%)
Nov 15, 2017 13.43 13.43 13.31 13.32 1,945 +0.20(+1.56%)
Nov 14, 2017 13.19 13.24 13.08 13.12 3,155 +0.03(+0.22%)
Nov 13, 2017 13.27 13.35 13.09 13.09 4,600 +0.15(+1.13%)
Nov 10, 2017 12.96 12.99 12.94 12.94 3,170 +0.14(+1.12%)
Nov 09, 2017 12.88 12.99 12.80 12.80 5,058 +0.19(+1.49%)
Nov 08, 2017 12.62 12.62 12.59 12.61 679 -0.15(-1.17%)
Nov 07, 2017 12.78 12.78 12.74 12.76 4,390 +0.16(+1.26%)
Nov 06, 2017 12.75 12.75 12.60 12.60 6,121 -0.07(-0.54%)
Nov 03, 2017 12.76 12.76 12.67 12.67 1,164 +0.08(+0.62%)
Nov 02, 2017 12.74 12.74 12.59 12.59 1,136 -0.11(-0.84%)
Nov 01, 2017 12.64 12.70 12.59 12.70 3,554 +0.00(+0.00%)
Oct 31, 2017 12.80 12.80 12.70 12.70 477 -0.23(-1.78%)
Oct 30, 2017 12.92 13.01 12.92 12.93 1,818 -0.03(-0.25%)
Oct 27, 2017 13.08 13.08 12.96 12.96 859 -0.10(-0.75%)
Oct 26, 2017 12.98 13.06 12.98 13.06 2,612 -0.05(-0.41%)
Oct 25, 2017 13.00 13.14 13.00 13.11 2,548 +0.18(+1.39%)
Oct 24, 2017 12.89 12.93 12.89 12.93 2,756 +0.07(+0.53%)
Oct 23, 2017 12.85 12.86 12.85 12.86 2,396 -0.04(-0.30%)
Oct 20, 2017 12.87 12.90 12.87 12.90 595 +0.06(+0.45%)
Oct 19, 2017 12.93 12.95 12.85 12.85 1,142 +0.09(+0.67%)
Oct 18, 2017 12.79 12.79 12.76 12.76 2,382 -0.12(-0.97%)
Oct 17, 2017 12.88 12.88 12.88 12.88 211 +0.06(+0.46%)
Oct 16, 2017 12.80 12.83 12.75 12.83 2,545 -0.01(-0.07%)
Oct 13, 2017 12.74 12.83 12.74 12.83 352 -0.09(-0.72%)
Oct 12, 2017 13.02 13.04 12.91 12.93 2,078 -0.01(-0.04%)
Oct 11, 2017 13.04 13.04 12.93 12.93 1,051 -0.10(-0.75%)
Oct 10, 2017 13.19 13.19 13.03 13.03 2,037 -0.38(-2.83%)
Oct 09, 2017 13.40 13.41 13.40 13.41 2,746 -0.03(-0.25%)
Oct 06, 2017 13.57 13.57 13.42 13.44 836 +0.05(+0.40%)
Oct 05, 2017 13.35 13.39 13.34 13.39 760 +0.03(+0.22%)
Oct 04, 2017 13.32 13.36 13.32 13.36 385 +0.07(+0.51%)
Oct 03, 2017 13.38 13.38 13.29 13.29 1,587 -0.13(-0.94%)
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.