Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Feb 28, 2020 14.15 14.44 13.39 13.39 189,200 +0.17(+1.29%)
Feb 27, 2020 12.70 13.22 12.30 13.22 182,106 +1.15(+9.55%)
Feb 26, 2020 11.92 12.08 11.60 12.07 30,880 -0.08(-0.68%)
Feb 25, 2020 11.39 12.21 11.39 12.15 35,897 +0.57(+4.92%)
Feb 24, 2020 11.60 11.60 11.33 11.58 59,933 +1.24(+11.97%)
Feb 21, 2020 10.36 10.45 10.29 10.34 40,000 +0.13(+1.29%)
Feb 20, 2020 10.07 10.24 10.07 10.21 14,893 +0.22(+2.17%)
Feb 19, 2020 10.02 10.02 9.965 9.993 5,987 -0.13(-1.29%)
Feb 18, 2020 10.15 10.17 10.04 10.12 16,549 +0.23(+2.36%)
Feb 14, 2020 9.900 9.930 9.890 9.890 2,200 +0.02(+0.17%)
Feb 13, 2020 9.900 9.900 9.790 9.873 1,908 +0.23(+2.36%)
Feb 12, 2020 9.650 9.690 9.641 9.646 10,206 -0.11(-1.17%)
Feb 11, 2020 9.750 9.780 9.690 9.760 13,975 -0.17(-1.71%)
Feb 10, 2020 10.02 10.04 9.930 9.930 7,547 -0.06(-0.60%)
Feb 07, 2020 9.920 10.02 9.920 9.990 29,800 +0.27(+2.78%)
Feb 06, 2020 9.700 9.790 9.700 9.720 8,135 -0.10(-1.02%)
Feb 05, 2020 9.800 9.920 9.770 9.820 41,414 -0.30(-3.00%)
Feb 04, 2020 10.12 10.23 10.06 10.12 13,555 -0.47(-4.40%)
Feb 03, 2020 10.68 10.70 10.50 10.59 14,266 -0.10(-0.94%)
Jan 31, 2020 10.52 10.78 10.52 10.69 21,300 +0.50(+4.91%)
Jan 30, 2020 10.38 10.50 10.19 10.19 10,294 +0.03(+0.25%)
Jan 29, 2020 10.07 10.16 10.07 10.16 5,052 -0.01(-0.06%)
Jan 28, 2020 10.40 10.40 10.16 10.17 596,726 -0.30(-2.86%)
Jan 27, 2020 10.45 10.47 10.36 10.47 87,830 +0.64(+6.55%)
Jan 24, 2020 9.700 9.860 9.700 9.826 3,900 +0.13(+1.30%)
Jan 23, 2020 9.780 9.828 9.691 9.700 2,381 +0.05(+0.52%)
Jan 22, 2020 9.630 9.659 9.610 9.650 2,216 -0.06(-0.62%)
Jan 21, 2020 9.550 9.710 9.550 9.710 6,912 +0.23(+2.48%)
Jan 17, 2020 9.530 9.530 9.475 9.475 2,000 -0.07(-0.78%)
Jan 16, 2020 9.619 9.645 9.550 9.550 1,268 -0.14(-1.47%)
Jan 15, 2020 9.685 9.693 9.640 9.693 535 +0.03(+0.35%)
Jan 14, 2020 9.764 9.780 9.650 9.659 10,838 -0.04(-0.37%)
Jan 13, 2020 9.820 9.820 9.695 9.695 3,034 -0.15(-1.57%)
Jan 10, 2020 9.780 9.850 9.735 9.850 1,800 +0.12(+1.23%)
Jan 09, 2020 9.710 9.790 9.710 9.731 4,600 -0.08(-0.79%)
Jan 08, 2020 9.960 9.960 9.720 9.808 5,259 -0.08(-0.83%)
Jan 07, 2020 9.770 9.890 9.770 9.890 2,334 +0.10(+1.02%)
Jan 06, 2020 9.990 9.990 9.790 9.790 17,427 -0.11(-1.11%)
Jan 03, 2020 10.01 10.01 9.750 9.900 13,800 +0.34(+3.56%)
Jan 02, 2020 9.540 9.641 9.530 9.560 4,469 -0.32(-3.24%)
Dec 31, 2019 10.01 10.01 9.860 9.880 12,000 -0.09(-0.90%)
Dec 30, 2019 9.680 9.970 9.680 9.970 9,671 +0.20(+2.05%)
Dec 27, 2019 9.680 9.770 9.678 9.770 6,300 -0.04(-0.41%)
Dec 26, 2019 9.860 9.860 9.810 9.810 2,895 -0.12(-1.23%)
Dec 24, 2019 9.920 9.932 9.920 9.932 1,100 +0.05(+0.53%)
Dec 23, 2019 9.910 9.920 9.860 9.880 13,015 -0.06(-0.56%)
Dec 20, 2019 9.852 9.935 9.852 9.935 1,705 -0.02(-0.25%)
Dec 19, 2019 9.990 10.00 9.960 9.960 1,755 -0.03(-0.30%)
Dec 18, 2019 9.910 9.990 9.910 9.990 2,496 +0.06(+0.60%)
Dec 17, 2019 9.850 9.930 9.841 9.930 2,552 +0.16(+1.63%)
Dec 16, 2019 9.831 9.848 9.721 9.771 7,330 -0.31(-3.09%)
Dec 13, 2019 10.10 10.15 10.04 10.08 8,224 -0.16(-1.53%)
Dec 12, 2019 10.49 10.53 10.24 10.24 10,076 -0.25(-2.43%)
Dec 11, 2019 10.62 10.62 10.49 10.49 2,735 -0.15(-1.38%)
Dec 10, 2019 10.64 10.64 10.64 10.64 241 -0.02(-0.17%)
Dec 09, 2019 10.60 10.66 10.51 10.66 2,307 +0.15(+1.43%)
Dec 06, 2019 10.59 10.59 10.51 10.51 4,011 -0.27(-2.55%)
Dec 05, 2019 10.80 10.80 10.78 10.78 5,934 +0.05(+0.49%)
Dec 04, 2019 10.82 10.82 10.73 10.73 4,234 -0.30(-2.69%)
Dec 03, 2019 11.24 11.24 11.03 11.03 6,095 +0.12(+1.12%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.