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 (%)
Oct 31, 2016 25.45 25.58 25.26 25.31 5,751 +0.00(+0.00%)
Oct 28, 2016 25.49 25.50 25.23 25.31 7,402 +0.05(+0.20%)
Oct 27, 2016 25.12 25.26 25.10 25.26 8,830 +0.04(+0.16%)
Oct 26, 2016 25.25 25.25 25.11 25.22 1,780 +0.32(+1.29%)
Oct 25, 2016 24.92 25.05 24.81 24.90 13,505 +0.13(+0.52%)
Oct 24, 2016 24.58 24.97 24.58 24.77 9,405 -0.03(-0.12%)
Oct 21, 2016 25.05 25.07 24.80 24.80 3,074 +0.15(+0.61%)
Oct 20, 2016 24.88 24.88 24.59 24.65 4,834 +0.00(+0.00%)
Oct 19, 2016 24.76 24.76 24.62 24.65 11,286 -0.29(-1.16%)
Oct 18, 2016 24.82 25.02 24.76 24.94 10,822 -0.79(-3.07%)
Oct 17, 2016 25.67 25.78 25.60 25.73 13,815 +0.23(+0.90%)
Oct 14, 2016 25.12 25.50 25.12 25.50 4,017 -0.12(-0.47%)
Oct 13, 2016 26.24 26.32 25.62 25.62 15,834 +0.35(+1.39%)
Oct 12, 2016 25.33 25.52 25.24 25.27 44,033 +0.10(+0.40%)
Oct 11, 2016 24.47 25.33 24.47 25.17 9,851 +0.99(+4.09%)
Oct 10, 2016 24.14 24.18 23.97 24.18 1,475 -0.18(-0.74%)
Oct 07, 2016 24.40 24.90 24.34 24.36 10,171 +0.37(+1.54%)
Oct 06, 2016 24.02 24.19 23.94 23.99 6,479 +0.42(+1.78%)
Oct 05, 2016 23.66 23.67 23.57 23.57 1,256 -0.39(-1.63%)
Oct 04, 2016 23.53 24.06 23.53 23.96 19,210 +0.10(+0.43%)
Oct 03, 2016 23.90 23.99 23.84 23.86 4,815 +0.31(+1.31%)
Sep 30, 2016 24.15 24.16 23.55 23.55 2,783 -0.73(-3.01%)
Sep 29, 2016 23.43 24.28 23.41 24.28 7,872 +0.85(+3.63%)
Sep 28, 2016 23.78 24.01 23.43 23.43 3,157 -0.57(-2.38%)
Sep 27, 2016 24.43 24.43 23.99 24.00 14,393 -0.26(-1.08%)
Sep 26, 2016 24.24 24.33 24.14 24.26 7,726 +0.70(+2.98%)
Sep 23, 2016 23.56 23.56 23.41 23.56 3,174 +0.59(+2.57%)
Sep 22, 2016 22.71 22.97 22.56 22.97 7,126 -0.78(-3.28%)
Sep 21, 2016 24.53 24.53 23.68 23.75 28,154 -1.30(-5.19%)
Sep 20, 2016 24.85 25.13 24.85 25.05 1,888 -0.44(-1.73%)
Sep 19, 2016 25.08 25.52 25.08 25.49 4,750 -0.47(-1.81%)
Sep 16, 2016 25.84 26.09 25.68 25.96 31,273 +1.03(+4.13%)
Sep 15, 2016 25.56 25.69 24.87 24.93 14,879 -0.72(-2.81%)
Sep 14, 2016 25.65 25.73 25.24 25.65 7,134 +0.07(+0.27%)
Sep 13, 2016 25.05 25.79 25.05 25.58 22,578 +1.48(+6.14%)
Sep 12, 2016 25.22 25.22 24.10 24.10 8,603 -0.60(-2.43%)
Sep 09, 2016 23.89 24.70 23.89 24.70 26,332 +1.41(+6.05%)
Sep 08, 2016 23.18 23.29 23.04 23.29 4,108 +0.18(+0.78%)
Sep 07, 2016 22.95 23.23 22.88 23.11 6,102 +0.01(+0.04%)
Sep 06, 2016 23.27 23.34 23.10 23.10 10,356 -0.52(-2.20%)
Sep 02, 2016 23.72 23.62 23.62 23.62 18,600 -0.84(-3.43%)
Sep 01, 2016 24.57 24.84 24.44 24.46 10,298 -0.53(-2.12%)
Aug 31, 2016 24.84 25.19 24.84 24.99 6,764 +0.15(+0.60%)
Aug 30, 2016 24.55 24.95 24.55 24.84 3,387 +0.12(+0.49%)
Aug 29, 2016 25.08 25.08 24.72 24.72 5,178 -0.25(-1.00%)
Aug 26, 2016 24.27 25.11 23.80 24.97 6,122 +0.46(+1.88%)
Aug 25, 2016 24.49 24.53 24.41 24.51 1,039 +0.28(+1.16%)
Aug 24, 2016 24.08 24.32 24.08 24.23 4,445 +0.20(+0.83%)
Aug 23, 2016 23.80 24.05 23.79 24.03 7,846 -0.33(-1.35%)
Aug 22, 2016 24.70 24.70 24.36 24.36 3,532 -0.08(-0.33%)
Aug 19, 2016 24.74 24.84 24.44 24.44 2,503 +0.54(+2.26%)
Aug 18, 2016 24.12 24.21 23.90 23.90 1,319 -0.39(-1.61%)
Aug 17, 2016 24.72 24.72 24.20 24.29 8,827 +0.00(+0.00%)
Aug 16, 2016 24.25 24.29 24.16 24.29 10,279 +0.17(+0.70%)
Aug 15, 2016 24.05 24.15 23.97 24.12 6,400 -0.28(-1.15%)
Aug 12, 2016 24.20 24.45 24.17 24.40 2,557 +0.19(+0.78%)
Aug 11, 2016 24.40 24.47 24.17 24.21 6,473 -0.59(-2.38%)
Aug 10, 2016 24.55 24.80 24.55 24.80 4,439 -0.22(-0.88%)
Aug 09, 2016 25.22 25.22 24.82 25.02 11,980 -0.59(-2.30%)
Aug 08, 2016 25.60 25.76 25.60 25.61 1,717 -0.21(-0.81%)
Aug 05, 2016 26.07 26.07 25.82 25.82 5,231 -0.31(-1.19%)
Aug 04, 2016 26.38 26.38 26.13 26.13 3,314 -0.54(-2.02%)
Aug 03, 2016 26.89 26.89 26.62 26.67 4,678 +0.33(+1.25%)
Aug 02, 2016 26.16 26.57 26.13 26.34 7,045 +0.41(+1.58%)
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.