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 (%)
Nov 30, 2018 15.27 15.35 15.15 15.15 1,533 +0.18(+1.18%)
Nov 29, 2018 15.03 15.07 14.23 14.98 2,729 +0.11(+0.72%)
Nov 28, 2018 15.34 15.40 14.85 14.87 8,021 -0.54(-3.49%)
Nov 27, 2018 15.51 15.62 15.41 15.41 7,251 +0.19(+1.22%)
Nov 26, 2018 15.34 15.41 15.22 15.22 372,255 -0.65(-4.07%)
Nov 23, 2018 16.02 16.02 15.87 15.87 1,942 +0.33(+2.15%)
Nov 21, 2018 15.53 15.53 15.53 0 -0.80(-4.92%)
Nov 20, 2018 16.14 16.40 16.01 16.34 30,510 +0.74(+4.77%)
Nov 19, 2018 15.14 15.60 15.14 15.59 40,346 +0.51(+3.37%)
Nov 16, 2018 15.32 15.32 15.09 15.09 4,803 -0.08(-0.52%)
Nov 15, 2018 15.62 15.77 15.08 15.16 6,815 +0.03(+0.18%)
Nov 14, 2018 14.99 15.52 14.99 15.14 26,493 -0.18(-1.20%)
Nov 13, 2018 15.39 15.47 15.09 15.32 13,036 -0.24(-1.57%)
Nov 12, 2018 15.17 15.58 15.17 15.57 345,388 +0.76(+5.16%)
Nov 09, 2018 14.90 15.02 14.80 14.80 4,395 +0.28(+1.95%)
Nov 08, 2018 14.25 14.53 14.20 14.52 18,235 +0.26(+1.85%)
Nov 07, 2018 14.33 14.42 14.18 14.25 31,725 -0.47(-3.19%)
Nov 06, 2018 14.91 14.94 14.72 14.72 9,364 -0.16(-1.05%)
Nov 05, 2018 14.82 15.00 14.77 14.88 6,017 -0.03(-0.20%)
Nov 02, 2018 14.56 15.10 14.46 14.91 10,936 -0.06(-0.39%)
Nov 01, 2018 15.14 15.25 14.95 14.97 11,011 -0.52(-3.35%)
Oct 31, 2018 15.51 15.55 15.31 15.49 13,456 -0.39(-2.46%)
Oct 30, 2018 16.31 16.31 15.88 15.88 15,721 -0.62(-3.74%)
Oct 29, 2018 15.80 16.57 15.76 16.50 45,044 +0.17(+1.02%)
Oct 26, 2018 16.54 16.88 16.12 16.33 14,923 +0.37(+2.33%)
Oct 25, 2018 16.22 16.41 15.77 15.96 25,335 -0.64(-3.84%)
Oct 24, 2018 15.57 16.59 15.57 16.59 22,984 +1.32(+8.68%)
Oct 23, 2018 15.58 15.77 15.14 15.27 5,923 +0.44(+2.96%)
Oct 22, 2018 14.85 14.93 14.80 14.83 1,771 +0.20(+1.39%)
Oct 19, 2018 14.72 14.72 14.28 14.63 4,803 -0.30(-2.03%)
Oct 18, 2018 14.52 14.99 14.37 14.93 8,396 +0.68(+4.74%)
Oct 17, 2018 14.38 14.38 14.13 14.25 33,724 +0.29(+2.10%)
Oct 16, 2018 14.16 14.23 13.96 13.96 5,791 -0.75(-5.12%)
Oct 15, 2018 14.78 14.82 14.66 14.71 14,403 +0.07(+0.47%)
Oct 12, 2018 14.51 14.99 14.42 14.65 16,251 -0.09(-0.60%)
Oct 11, 2018 14.33 15.04 14.23 14.73 24,890 +0.48(+3.36%)
Oct 10, 2018 13.94 14.25 13.79 14.25 10,772 +0.83(+6.18%)
Oct 09, 2018 13.68 13.68 13.43 13.43 1,588 +0.21(+1.57%)
Oct 08, 2018 13.46 13.54 13.22 13.22 16,525 +0.18(+1.35%)
Oct 05, 2018 12.95 13.04 12.95 13.04 919 +0.20(+1.56%)
Oct 04, 2018 12.71 12.96 12.71 12.84 2,773 +0.60(+4.92%)
Oct 03, 2018 12.26 12.26 12.24 12.24 734 -0.04(-0.32%)
Oct 02, 2018 12.43 12.43 12.28 12.28 9,014 +0.16(+1.29%)
Oct 01, 2018 12.03 12.12 12.00 12.12 5,749 -0.04(-0.32%)
Sep 28, 2018 12.23 12.23 12.11 12.16 10,630 +0.28(+2.39%)
Sep 27, 2018 11.88 11.88 11.71 11.88 6,795 +0.07(+0.58%)
Sep 26, 2018 11.84 11.84 11.69 11.81 14,117 +0.03(+0.25%)
Sep 25, 2018 11.71 11.80 11.71 11.78 3,718 -0.16(-1.35%)
Sep 24, 2018 11.81 11.97 11.81 11.94 14,579 +0.12(+0.99%)
Sep 21, 2018 11.86 11.86 11.78 11.82 5,847 -0.03(-0.25%)
Sep 20, 2018 11.90 11.99 11.76 11.85 17,373 -0.38(-3.11%)
Sep 19, 2018 12.34 12.34 12.23 12.23 1,825 -0.12(-0.95%)
Sep 18, 2018 12.56 12.56 12.35 12.35 453,332 -0.45(-3.50%)
Sep 17, 2018 12.69 12.82 12.67 12.80 3,793 -0.06(-0.46%)
Sep 14, 2018 12.80 12.91 12.74 12.86 12,721 -0.01(-0.08%)
Sep 13, 2018 12.79 12.93 12.78 12.87 9,329 -0.30(-2.32%)
Sep 12, 2018 13.31 13.31 13.13 13.17 2,960 -0.19(-1.44%)
Sep 11, 2018 13.58 13.65 13.31 13.36 23,715 -0.02(-0.15%)
Sep 10, 2018 13.26 13.39 13.26 13.38 2,488 -0.23(-1.72%)
Sep 07, 2018 13.55 13.69 13.55 13.62 459,933 +0.18(+1.33%)
Sep 06, 2018 13.21 13.46 13.13 13.44 18,792 +0.29(+2.20%)
Sep 05, 2018 13.13 13.29 13.13 13.15 3,833 +0.35(+2.74%)
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.