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 (%)
Jul 31, 2019 12.55 12.91 12.42 12.71 7,883 +0.21(+1.67%)
Jul 30, 2019 12.51 12.51 12.51 12.51 816 +0.43(+3.56%)
Jul 29, 2019 12.14 12.14 12.04 12.08 5,237 -0.03(-0.27%)
Jul 26, 2019 12.06 12.15 12.06 12.11 1,208 -0.09(-0.73%)
Jul 25, 2019 12.11 12.20 12.11 12.20 345 +0.33(+2.76%)
Jul 24, 2019 12.06 12.06 11.87 11.87 1,889 +0.00(+0.03%)
Jul 23, 2019 11.84 11.92 11.84 11.87 16,455 -0.23(-1.91%)
Jul 22, 2019 12.12 12.16 12.07 12.10 4,709 -0.05(-0.41%)
Jul 19, 2019 12.08 12.15 12.01 12.15 2,617 +0.10(+0.82%)
Jul 18, 2019 12.30 12.30 12.05 12.05 4,204 -0.07(-0.59%)
Jul 17, 2019 12.04 12.14 12.04 12.12 13,363 +0.05(+0.43%)
Jul 16, 2019 12.02 12.10 12.02 12.07 6,804 +0.12(+1.00%)
Jul 15, 2019 11.95 11.95 11.95 11.95 20 -0.04(-0.35%)
Jul 12, 2019 12.03 12.08 11.99 11.99 5,537 -0.02(-0.15%)
Jul 11, 2019 12.09 12.09 12.01 12.01 3,639 +0.03(+0.29%)
Jul 10, 2019 12.00 12.00 11.96 11.97 596 -0.12(-0.99%)
Jul 09, 2019 12.13 12.13 12.10 12.10 1,538 +0.18(+1.51%)
Jul 08, 2019 11.95 11.95 11.91 11.92 17,375 +0.13(+1.14%)
Jul 05, 2019 11.79 11.96 11.74 11.78 22,248 +0.31(+2.73%)
Jul 03, 2019 11.48 11.52 11.47 11.47 4,228 -0.22(-1.91%)
Jul 02, 2019 11.69 11.72 11.69 11.69 846 -0.10(-0.83%)
Jul 01, 2019 11.63 11.90 11.63 11.79 3,151 -0.19(-1.58%)
Jun 28, 2019 12.00 12.04 11.96 11.98 1,610 -0.16(-1.31%)
Jun 27, 2019 12.17 12.17 12.14 12.14 445 -0.09(-0.73%)
Jun 26, 2019 12.11 12.23 12.11 12.23 669 -0.02(-0.17%)
Jun 25, 2019 12.07 12.25 12.07 12.25 417 +0.19(+1.59%)
Jun 24, 2019 12.07 12.10 12.05 12.06 1,133 -0.03(-0.23%)
Jun 21, 2019 12.14 12.15 12.06 12.09 1,015 +0.13(+1.05%)
Jun 20, 2019 11.88 12.00 11.88 11.96 3,995 -0.33(-2.70%)
Jun 19, 2019 12.46 12.46 12.29 12.29 1,244 -0.27(-2.15%)
Jun 18, 2019 12.76 12.76 12.53 12.56 3,376 -0.51(-3.91%)
Jun 17, 2019 13.04 13.07 13.04 13.07 7,671 +0.01(+0.09%)
Jun 14, 2019 13.05 13.10 13.05 13.06 1,928 +0.25(+1.99%)
Jun 13, 2019 12.74 12.84 12.74 12.81 1,176 -0.01(-0.10%)
Jun 12, 2019 12.69 12.82 12.65 12.82 1,877 +0.28(+2.24%)
Jun 11, 2019 12.32 12.56 12.32 12.54 17,013 -0.20(-1.59%)
Jun 10, 2019 12.76 12.76 12.68 12.74 1,167 -0.09(-0.73%)
Jun 07, 2019 12.85 12.85 12.78 12.83 3,959 -0.48(-3.64%)
Jun 06, 2019 13.38 13.38 13.28 13.32 1,374 -0.16(-1.16%)
Jun 05, 2019 13.28 13.55 13.28 13.48 18,327 +0.01(+0.07%)
Jun 04, 2019 13.66 13.74 13.47 13.47 30,405 -0.50(-3.58%)
Jun 03, 2019 14.03 14.11 13.95 13.97 2,375 -0.23(-1.61%)
May 31, 2019 14.34 14.41 14.15 14.19 6,294 +0.34(+2.43%)
May 30, 2019 13.89 13.95 13.84 13.86 6,020 -0.23(-1.62%)
May 29, 2019 14.06 14.14 13.98 14.09 7,164 +0.37(+2.73%)
May 28, 2019 13.38 13.71 13.04 13.71 7,175 +0.38(+2.86%)
May 24, 2019 13.36 13.39 13.31 13.33 2,741 -0.41(-3.01%)
May 23, 2019 13.90 13.90 13.73 13.74 4,349 +0.40(+3.04%)
May 22, 2019 13.32 13.38 13.32 13.34 3,371 +0.13(+0.99%)
May 21, 2019 13.31 13.33 13.20 13.21 2,588 -0.23(-1.71%)
May 20, 2019 13.47 13.51 13.38 13.44 4,100 +0.13(+0.98%)
May 17, 2019 13.31 13.32 13.11 13.31 18,781 +0.27(+2.04%)
May 16, 2019 13.08 13.11 12.89 13.04 424,439 -0.30(-2.26%)
May 15, 2019 13.43 13.49 13.30 13.34 5,340 -0.17(-1.24%)
May 14, 2019 13.59 13.59 13.40 13.51 7,723 -0.38(-2.75%)
May 13, 2019 13.76 13.94 13.70 13.89 4,772 +0.88(+6.78%)
May 10, 2019 13.30 13.47 13.00 13.01 12,689 -0.29(-2.15%)
May 09, 2019 13.59 13.61 13.30 13.30 4,326 +0.22(+1.66%)
May 08, 2019 13.12 13.18 12.98 13.08 8,041 -0.07(-0.56%)
May 07, 2019 12.81 13.25 12.81 13.16 7,711 +0.68(+5.47%)
May 06, 2019 12.82 12.86 12.46 12.47 5,359 +0.37(+3.03%)
May 03, 2019 12.30 12.30 12.11 12.11 2,233 -0.37(-2.93%)
May 02, 2019 12.40 12.47 12.33 12.47 2,757 +0.06(+0.48%)
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.