U.S. Markets open in 5 hrs 7 mins

Direxion Daily Dev Mkts Bull 3X ETF (DZK)


NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
66.590.00 (0.00%)
At close: 8:00PM EDT
People also watch
DPKEDCTYDLBJDRN
DateOpenHighLowCloseAdj Close*Volume
May 24, 201766.0366.5965.8166.5966.592,800
May 23, 201766.9966.9966.3366.5966.596,800
May 22, 201766.7566.9266.4166.5666.568,100
May 19, 201765.4566.3765.4566.2266.227,600
May 18, 201763.1864.1363.1864.0664.069,800
May 17, 201765.0165.0563.7363.8563.8510,600
May 16, 201765.9066.1065.8566.1066.108,200
May 15, 201764.3364.7964.3164.7964.797,700
May 12, 201763.6763.8363.4963.8363.834,700
May 11, 201762.5262.8262.2162.8262.823,200
May 10, 201763.2063.2062.9463.0063.002,800
May 09, 201763.2163.2162.7562.8262.821,900
May 08, 201763.5763.5763.2063.4063.404,400
May 05, 201763.0664.9063.0664.8864.888,300
May 04, 201762.4962.8262.2962.8262.822,900
May 03, 201761.0961.1460.6761.1461.143,000
May 02, 201761.0461.5860.9961.5861.583,200
May 01, 201760.3660.9160.3660.8560.8529,500
Apr 28, 201760.1560.1559.8159.9259.923,200
Apr 27, 201760.1560.2459.8060.2460.243,700
Apr 26, 201760.4360.4359.9359.9359.933,600
Apr 25, 201759.9760.6659.8860.4960.4911,800
Apr 24, 201758.8159.3558.8059.2759.277,900
Apr 21, 201754.7755.0854.7755.0555.051,400
Apr 20, 201755.1055.1054.9554.9854.982,700
Apr 19, 201754.3554.4053.4753.6753.675,800
Apr 18, 201753.8854.2853.4854.2854.281,500
Apr 17, 201754.9655.1854.8755.1855.181,700
Apr 13, 201754.4454.5053.9654.0054.0011,900
Apr 12, 201754.9855.1554.6555.1555.153,300
Apr 11, 201755.1355.3255.1055.3255.322,700
Apr 10, 201754.4954.6554.4054.5354.532,500
Apr 07, 201754.8154.9054.6254.7254.721,300
Apr 06, 201755.0855.0854.7854.9154.911,500
Apr 05, 201755.6055.6054.7854.7854.783,700
Apr 04, 201755.4055.7055.3855.6855.681,100
Apr 03, 201755.0055.8054.9755.8055.802,100
Mar 31, 201755.7255.9055.7255.9055.90300
Mar 30, 201756.4456.4456.1956.2056.204,800
Mar 29, 201756.1056.9456.1056.9456.941,400
Mar 28, 201756.8256.9956.7656.8956.893,400
Mar 27, 201755.4056.0855.4056.0856.081,100
Mar 24, 201755.5555.8855.5555.6755.671,000
Mar 23, 201755.4355.5055.1255.1555.158,200
Mar 22, 201754.3654.8454.2654.5254.522,800
Mar 21, 201755.5255.5254.8054.8654.862,100
Mar 20, 201755.9956.2155.3655.3655.364,700
Mar 17, 201755.7956.1755.4355.8255.826,400
Mar 16, 201755.5855.5855.2055.5055.5011,400
Mar 15, 201752.9654.6351.5054.6354.633,200
Mar 14, 201752.2952.5852.2952.5752.572,500
Mar 13, 201753.4553.7253.3953.7253.722,600
Mar 10, 201752.7453.0052.5752.8552.852,300
Mar 09, 201751.5051.6351.2351.6351.632,300
Mar 08, 201751.3851.5350.9951.2751.272,400
Mar 07, 201751.4251.7351.2451.4451.442,700
Mar 06, 201752.1052.1051.8352.0352.032,600
Mar 03, 201752.0052.7452.0052.7052.701,300
Mar 02, 201752.0052.0251.7551.7851.782,600
Mar 01, 201752.2053.0552.2052.7252.7216,500
Feb 28, 201751.2051.5650.9950.9950.994,000
Feb 27, 201751.3551.3551.0551.0551.051,100
Feb 24, 201750.6551.3449.8751.1051.104,200
Feb 23, 201752.5452.7052.2452.3952.393,700
Feb 22, 201751.8952.1051.8852.1052.101,700
Feb 21, 201751.8752.1251.7852.0852.084,500
Feb 17, 201751.1951.6351.0851.5951.592,900
Feb 16, 201751.6351.7251.6351.7251.721,700
Feb 15, 201751.2551.6651.2551.6651.663,300
Feb 14, 201750.9551.5050.6051.0451.041,400
Feb 13, 201751.5351.5751.3051.4951.496,300
Feb 10, 201750.7850.8050.7850.7950.791,200
Feb 09, 201750.0050.4950.0050.4950.494,000
Feb 08, 201749.3849.9649.3849.9649.961,000
Feb 07, 201749.4249.6249.3849.5849.583,500
Feb 06, 201749.5049.5649.2349.5649.563,000
Feb 03, 201750.8250.9350.5950.8350.836,900
Feb 02, 201750.4050.4950.1150.2350.233,200
Feb 01, 201750.4550.5549.9050.1850.183,900
Jan 31, 201749.7550.0949.2749.6049.605,900
Jan 30, 201749.0849.2048.7249.2049.205,500
Jan 27, 201750.4550.4550.4450.4450.44400
Jan 26, 201750.9951.0950.6150.7550.752,400
Jan 25, 201750.5651.2350.5651.2151.213,700
Jan 24, 201749.3849.7649.3849.7049.702,400
Jan 23, 201748.7649.3248.5149.2749.274,500
Jan 20, 201748.8448.8448.7148.7148.71500
Jan 19, 201747.8848.2347.8148.2348.231,400
Jan 18, 201748.6948.8548.4248.4248.422,000
Jan 17, 201748.9648.9948.7448.9948.993,200
Jan 13, 201749.2949.5248.8249.5249.524,400
Jan 12, 201748.9048.9948.5548.9548.958,000
Jan 11, 201747.7448.8447.7448.8348.837,300
Jan 10, 201748.0448.3547.9748.0448.042,600
Jan 09, 201747.8048.0647.8048.0648.063,800
Jan 06, 201748.0548.3745.9748.2748.273,600
Jan 05, 201748.2448.9748.2448.8448.8415,900
Jan 04, 201746.7947.5646.6447.5647.569,800
Jan 03, 201745.6346.0245.6246.0246.023,400
Dec 30, 201645.7245.7244.9245.0545.058,600
*Close price adjusted for dividends and splits.
Loading more data...