Quantcast

Historical Stock Prices

(ETF)
DPK 
$11.58
*  
0.08
0.69%
Get DPK Alerts
*Delayed - data as of Feb. 16, 2018  -  Find a broker to begin trading DPK now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-NOV-2017 TO 16-FEB-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/16/2018 11.45 11.58 11.45 11.58 2,497
02/15/2018 11.75 11.98 11.66 11.66 15,097
02/14/2018 12.86 12.86 11.84 11.84 4,000
02/13/2018 12.76 12.76 12.559 12.559 4,404
02/12/2018 12.61 12.8 12.37 12.5432 11,141
02/09/2018 12.8896 14 12.8896 12.99 30,703
02/08/2018 12.28 13.25 12.28 13.25 34,345
02/07/2018 12.17 12.2691 11.9695 12.2147 17,106
02/06/2018 12.72 12.779 11.78 11.902 19,041
02/05/2018 11.59 12.74 11.5 12.58 22,597
02/02/2018 10.9 11.24 10.9 11.21 13,493
02/01/2018 10.54 10.54 10.54 10.54 524
01/31/2018 10.5219 10.65 10.5219 10.63 3,506
01/30/2018 10.55 10.616 10.51 10.5401 8,652
01/29/2018 10.33 10.39 10.32 10.3508 6,353
01/26/2018 10.15 10.15 10.15 10.15 00
01/25/2018 10.22 10.22 10.15 10.15 6,612
01/24/2018 10.08 10.22 10.08 10.2 1,677
01/23/2018 10.3 10.378 10.24 10.29 2,989
01/22/2018 10.3601 10.44 10.3601 10.44 1,367
01/19/2018 10.555 10.58 10.52 10.52 891
01/18/2018 10.75 10.75 10.6766 10.6766 921
01/17/2018 10.71 10.71 10.5411 10.6 2,402
01/16/2018 10.76 10.82 10.622 10.82 6,449
01/12/2018 10.9956 10.9956 10.87 10.87 2,765
01/11/2018 11.1585 11.1585 11.1585 11.1585 258
01/10/2018 11.29 11.29 11.29 11.29 00
01/09/2018 11.27 11.3546 11.27 11.29 480
01/08/2018 11.44 11.44 11.32 11.32 1,710
01/05/2018 11.4 11.4272 11.3 11.3 2,717
01/04/2018 11.53 11.53 11.49 11.5 1,919
01/03/2018 12.01 12.01 11.9399 11.9399 1,769
01/02/2018 12.13 12.13 12.07 12.07 449
12/29/2017 12.27 12.32 12.21 12.32 1,421
12/28/2017 12.4256 12.4256 12.4256 12.4256 00
12/27/2017 12.4252 12.4256 12.4252 12.4256 333
12/26/2017 12.4831 12.4831 12.47 12.47 326
12/22/2017 12.526 12.55 12.43 12.43 734
12/21/2017 12.58 12.5984 12.44 12.52 4,128
12/20/2017 12.6548 12.6548 12.6363 12.6363 1,256
12/19/2017 12.51 12.51 12.4417 12.4417 297
12/18/2017 12.3989 12.3989 12.3442 12.3557 2,054
12/15/2017 12.98 12.98 12.9349 12.9349 3,060
12/14/2017 12.84 12.89 12.7966 12.89 2,002
12/13/2017 12.76 12.8 12.69 12.69 684
12/12/2017 12.92 12.92 12.92 12.92 00
12/11/2017 13.01 13.01 12.87 12.92 1,723
12/08/2017 13.011 13.029 12.96 12.96 1,395
12/07/2017 13.2327 13.2327 13.16 13.17 3,916
12/06/2017 13.3 13.32 13.22 13.29 2,948
12/05/2017 13.13 13.13 13.13 13.13 1,098
12/04/2017 12.97 13.05 12.932 13.04 4,533
12/01/2017 12.92 13.1 12.86 12.96 6,018
11/30/2017 12.714 12.81 12.71 12.8 1,977
11/29/2017 12.737 12.88 12.69 12.85 5,734
11/28/2017 12.63 12.84 12.63 12.77 1,443
11/27/2017 12.76 12.89 12.76 12.89 1,878
11/24/2017 12.6657 12.68 12.6415 12.68 1,780
11/22/2017 12.95 12.99 12.95 12.99 4,016
11/21/2017 13.07 13.12 13.0501 13.0501 2,128
11/20/2017 13.35 13.39 13.35 13.39 305
11/17/2017 13.48 13.48 13.48 13.48 200
11/16/2017 13.45 13.46 13.271 13.32 9,501
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for DPK

Research Brokers before you trade

Want to trade FX?

Smart Portfolio