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 (%)
Apr 30, 2018 11.43 11.43 11.38 11.43 1,474 +0.13(+1.12%)
Apr 27, 2018 11.37 11.37 11.31 11.31 404 -0.01(-0.09%)
Apr 26, 2018 11.40 11.44 11.32 11.32 9,320 -0.17(-1.52%)
Apr 25, 2018 11.70 11.72 11.49 11.49 6,338 +0.00(+0.01%)
Apr 24, 2018 11.30 11.58 11.30 11.49 2,926 +0.11(+0.93%)
Apr 23, 2018 11.32 11.42 11.31 11.38 2,225 +0.06(+0.50%)
Apr 20, 2018 11.31 11.38 11.31 11.33 7,775 +0.21(+1.86%)
Apr 19, 2018 11.12 11.12 11.12 11.12 939 +0.12(+1.06%)
Apr 18, 2018 11.08 11.08 11.00 11.00 773 -0.24(-2.17%)
Apr 17, 2018 11.32 11.32 11.25 11.25 764 -0.17(-1.46%)
Apr 16, 2018 11.37 11.44 11.37 11.41 1,347 -0.05(-0.48%)
Apr 12, 2018 11.47 11.47 11.47 77 -0.14(-1.21%)
Apr 11, 2018 11.58 11.61 11.14 11.61 6,516 +0.16(+1.36%)
Apr 10, 2018 11.48 11.48 11.40 11.45 3,223 -0.28(-2.41%)
Apr 09, 2018 11.81 11.82 11.58 11.74 12,757 -0.44(-3.60%)
Apr 06, 2018 11.91 12.17 11.90 12.17 13,462 +0.28(+2.38%)
Apr 05, 2018 11.91 11.91 11.78 11.89 1,926 -0.42(-3.40%)
Apr 04, 2018 12.78 12.78 12.26 12.31 23,862 +0.01(+0.08%)
Apr 03, 2018 12.27 12.50 12.26 12.30 14,460 -0.19(-1.48%)
Apr 02, 2018 12.09 12.69 12.09 12.49 13,368 +0.59(+4.95%)
Mar 29, 2018 11.90 11.90 11.90 0 -0.36(-2.94%)
Mar 28, 2018 12.34 12.37 12.07 12.26 3,422 -0.22(-1.75%)
Mar 27, 2018 12.06 12.48 12.03 12.48 3,327 +0.24(+1.99%)
Mar 26, 2018 12.40 12.64 12.23 12.23 55,652 -0.73(-5.64%)
Mar 23, 2018 12.53 12.96 12.52 12.96 5,887 +0.42(+3.34%)
Mar 22, 2018 12.25 12.55 12.23 12.54 40,454 +0.69(+5.86%)
Mar 21, 2018 11.95 11.96 11.33 11.85 5,388 -0.04(-0.30%)
Mar 20, 2018 12.02 12.02 11.86 11.89 3,278 -0.07(-0.60%)
Mar 19, 2018 11.84 12.08 11.84 11.96 4,217 +0.31(+2.66%)
Mar 16, 2018 11.64 11.65 11.59 11.65 1,859 +0.04(+0.34%)
Mar 15, 2018 11.65 11.65 11.48 11.61 1,043 +0.04(+0.31%)
Mar 14, 2018 11.70 11.49 11.57 46,791 -0.15(-1.27%)
Mar 13, 2018 11.43 11.72 11.43 11.72 1,050 +0.29(+2.52%)
Mar 12, 2018 11.39 11.52 11.39 11.43 10,204 -0.04(-0.34%)
Mar 09, 2018 11.59 11.61 11.47 11.47 2,827 -0.29(-2.48%)
Mar 08, 2018 11.65 11.82 11.65 11.76 1,655 -0.02(-0.18%)
Mar 07, 2018 11.98 11.74 11.79 9,359 +0.01(+0.10%)
Mar 06, 2018 11.68 11.79 11.68 11.77 4,439 -0.25(-2.05%)
Mar 05, 2018 12.41 12.42 11.99 12.02 5,030 -0.19(-1.57%)
Mar 02, 2018 12.65 12.65 12.21 12.21 30,706 -0.09(-0.74%)
Mar 01, 2018 11.98 12.41 11.91 12.30 18,789 +0.53(+4.51%)
Feb 28, 2018 11.39 11.77 11.39 11.77 12,195 +0.31(+2.70%)
Feb 27, 2018 11.14 11.46 11.14 11.46 5,949 +0.54(+4.90%)
Feb 26, 2018 11.10 11.16 10.93 10.93 4,868 -0.32(-2.81%)
Feb 23, 2018 11.37 11.37 11.24 11.24 1,603 -0.38(-3.23%)
Feb 22, 2018 11.63 11.63 11.39 11.62 9,774 -0.07(-0.58%)
Feb 21, 2018 11.46 11.69 11.23 11.69 16,304 +0.20(+1.78%)
Feb 20, 2018 11.44 11.59 11.35 11.48 8,606 +0.20(+1.81%)
Feb 16, 2018 11.28 11.28 11.28 0 -0.08(-0.69%)
Feb 15, 2018 11.44 11.67 11.36 11.36 15,502 -0.18(-1.52%)
Feb 14, 2018 12.52 12.52 11.53 11.53 4,107 -0.70(-5.73%)
Feb 13, 2018 12.43 12.43 12.23 12.23 4,522 +0.02(+0.13%)
Feb 12, 2018 12.28 12.47 12.05 12.22 11,440 -0.44(-3.44%)
Feb 09, 2018 12.55 13.63 12.55 12.65 31,527 -0.25(-1.96%)
Feb 08, 2018 11.96 12.90 11.96 12.90 35,267 +1.01(+8.48%)
Feb 07, 2018 11.85 11.95 11.66 11.90 17,565 +0.30(+2.63%)
Feb 06, 2018 12.39 12.44 11.47 11.59 19,552 -0.34(-2.84%)
Feb 05, 2018 11.29 12.41 11.20 11.93 23,419 +1.01(+9.28%)
Feb 02, 2018 10.61 10.95 10.61 10.92 13,855 +0.65(+6.36%)
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.