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 (%)
May 31, 2018 12.29 12.59 12.27 12.40 10,535 +0.18(+1.47%)
May 30, 2018 12.48 12.56 12.21 12.22 6,743 -0.55(-4.31%)
May 29, 2018 12.62 12.91 12.55 12.77 10,457 +0.70(+5.79%)
May 25, 2018 12.07 12.07 12.07 0 +0.19(+1.61%)
May 24, 2018 11.78 11.95 11.78 11.88 8,082 +0.19(+1.63%)
May 23, 2018 11.75 11.83 11.68 11.69 9,767 +0.39(+3.45%)
May 22, 2018 11.31 11.31 11.30 11.30 224 -0.03(-0.27%)
May 21, 2018 11.31 11.33 11.31 11.33 948 -0.18(-1.56%)
May 18, 2018 11.46 11.51 11.45 11.51 1,911 +0.08(+0.73%)
May 17, 2018 11.43 11.43 11.43 11.43 1,502 -0.00(-0.03%)
May 16, 2018 11.49 11.49 11.42 11.43 2,676 -0.08(-0.70%)
May 15, 2018 11.46 11.51 11.46 11.51 738 +0.30(+2.68%)
May 14, 2018 11.13 11.21 11.13 11.21 4,779 -0.10(-0.88%)
May 11, 2018 11.26 11.31 11.26 11.31 792 -0.07(-0.62%)
May 10, 2018 11.41 11.41 11.38 11.38 574 -0.23(-1.98%)
May 09, 2018 11.69 11.69 11.61 11.61 8,983 -0.11(-0.98%)
May 08, 2018 11.78 11.78 11.69 11.72 1,212 +0.05(+0.47%)
May 07, 2018 11.69 11.76 11.61 11.67 3,414 -0.04(-0.34%)
May 04, 2018 12.06 12.06 11.66 11.71 1,205 -0.38(-3.14%)
May 03, 2018 11.85 12.09 11.84 12.09 1,436 +0.30(+2.54%)
May 02, 2018 11.74 11.83 11.67 11.79 1,987 -0.15(-1.26%)
May 01, 2018 11.90 12.05 11.87 11.94 2,070 +0.21(+1.79%)
Apr 30, 2018 11.73 11.73 11.68 11.73 1,437 +0.13(+1.12%)
Apr 27, 2018 11.67 11.67 11.60 11.60 394 -0.01(-0.09%)
Apr 26, 2018 11.70 11.74 11.61 11.61 9,085 -0.18(-1.52%)
Apr 25, 2018 12.00 12.02 11.79 11.79 6,178 +0.00(+0.01%)
Apr 24, 2018 11.59 11.88 11.59 11.79 2,852 +0.11(+0.93%)
Apr 23, 2018 11.61 11.72 11.60 11.68 2,169 +0.06(+0.50%)
Apr 20, 2018 11.60 11.68 11.60 11.62 7,579 +0.21(+1.86%)
Apr 19, 2018 11.41 11.41 11.41 11.41 916 +0.12(+1.06%)
Apr 18, 2018 11.37 11.37 11.29 11.29 754 -0.25(-2.17%)
Apr 17, 2018 11.62 11.62 11.54 11.54 745 -0.17(-1.46%)
Apr 16, 2018 11.67 11.74 11.67 11.71 1,313 -0.06(-0.48%)
Apr 12, 2018 11.77 11.77 11.77 76 -0.14(-1.20%)
Apr 11, 2018 11.88 11.91 11.43 11.91 6,352 +0.16(+1.36%)
Apr 10, 2018 11.78 11.78 11.70 11.75 3,142 -0.29(-2.41%)
Apr 09, 2018 12.12 12.13 11.88 12.04 12,435 -0.45(-3.60%)
Apr 06, 2018 12.22 12.49 12.21 12.49 13,122 +0.29(+2.38%)
Apr 05, 2018 12.22 12.22 12.09 12.20 1,878 -0.43(-3.40%)
Apr 04, 2018 13.11 13.11 12.58 12.63 23,259 +0.01(+0.08%)
Apr 03, 2018 12.59 12.82 12.58 12.62 14,095 -0.19(-1.48%)
Apr 02, 2018 12.40 13.02 12.40 12.81 13,030 +0.60(+4.95%)
Mar 29, 2018 12.21 12.21 12.21 0 -0.37(-2.94%)
Mar 28, 2018 12.66 12.69 12.38 12.58 3,336 -0.22(-1.75%)
Mar 27, 2018 12.37 12.80 12.34 12.80 3,243 +0.25(+1.99%)
Mar 26, 2018 12.72 12.96 12.55 12.55 54,245 -0.75(-5.64%)
Mar 23, 2018 12.86 13.30 12.84 13.30 5,739 +0.43(+3.34%)
Mar 22, 2018 12.57 12.88 12.55 12.87 39,431 +0.71(+5.86%)
Mar 21, 2018 12.26 12.27 11.62 12.16 5,252 -0.04(-0.30%)
Mar 20, 2018 12.33 12.33 12.17 12.19 3,196 -0.08(-0.69%)
Mar 19, 2018 12.16 12.40 12.16 12.28 4,107 +0.32(+2.66%)
Mar 16, 2018 11.95 11.96 11.90 11.96 1,811 +0.04(+0.34%)
Mar 15, 2018 11.96 11.96 11.79 11.92 1,016 +0.04(+0.31%)
Mar 14, 2018 12.01 11.80 11.88 45,568 -0.15(-1.27%)
Mar 13, 2018 11.74 12.04 11.74 12.04 1,023 +0.30(+2.52%)
Mar 12, 2018 11.70 11.83 11.70 11.74 9,938 -0.04(-0.34%)
Mar 09, 2018 11.90 11.92 11.78 11.78 2,754 -0.30(-2.48%)
Mar 08, 2018 11.96 12.14 11.96 12.08 1,612 -0.02(-0.18%)
Mar 07, 2018 12.30 12.06 12.10 9,115 +0.01(+0.10%)
Mar 06, 2018 11.99 12.11 11.99 12.09 4,323 -0.25(-2.05%)
Mar 05, 2018 12.74 12.76 12.31 12.34 4,899 -0.20(-1.57%)
Mar 02, 2018 12.99 12.99 12.54 12.54 29,903 -0.09(-0.74%)
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.