Quantcast

Historical Stock Prices

(ETF)
DPK 
$15.3403
*  
0.4697
2.97%
Get DPK Alerts
*Delayed - data as of Jan. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 15.4526 15.4526 15.295 15.3403 9,007
01/17/2019 16.08 16.12 15.74 15.81 5,464
01/16/2019 15.96 15.96 15.94 15.95 962
01/15/2019 16.24 16.25 16.04 16.1 10,785
01/14/2019 16.51 16.51 16.25 16.3455 5,393
01/11/2019 16.2499 16.2499 16.1 16.1066 2,519
01/10/2019 16.14 16.14 15.7915 15.7915 13,601
01/09/2019 16.03 16.1353 15.7463 16.0145 18,306
01/08/2019 16.334 16.6 16.3 16.47 9,729
01/07/2019 16.94 17.05 16.625 16.8028 15,338
01/04/2019 17.6101 17.68 16.88 16.9516 14,221
01/03/2019 18.42 18.849 18.42 18.6635 14,213
01/02/2019 18.83 18.8357 18.23 18.26 11,685
12/31/2018 17.9436 18.259 17.89 18.1744 7,412
12/28/2018 17.99 18.24 17.86 18.14 29,943
12/27/2018 19.22 19.65 18.47 18.47 29,780
12/26/2018 19.69 20.23 18.6857 18.6857 43,645
12/24/2018 19.39 20.08 19.2889 20.08 38,915
12/21/2018 18.84 19.3628 18.64 19.3628 20,527
12/20/2018 18.13 18.6162 17.9701 18.4611 15,416
12/19/2018 17.49 18.3499 17.1639 18.21 19,721
12/18/2018 17.51 17.79 17.3206 17.6544 7,336
12/17/2018 17.32 17.939 17.31 17.788 9,781
12/14/2018 17.25 17.3005 17.01 17.2786 12,029
12/13/2018 16.44 16.64 16.42 16.64 24,294
12/12/2018 16.4687 16.55 16.2345 16.4948 21,166
12/11/2018 16.98 17.61 16.98 17.3661 14,232
12/10/2018 17.37 17.97 17.23 17.5 69,790
12/07/2018 16.5 17.028 16.368 17.028 3,831
12/06/2018 16.95 17.3525 16.52 16.54 6,777
12/04/2018 15.32 16.07 15.32 16.0699 37,092
12/03/2018 14.8 15.0567 14.7931 14.9589 6,499
11/30/2018 15.61 15.69 15.49 15.49 1,533
11/29/2018 15.36 15.4 14.54 15.31 2,670
11/28/2018 15.68 15.74 15.18 15.2 7,848
11/27/2018 15.85 15.97 15.75 15.75 7,095
11/26/2018 15.68 15.75 15.56 15.56 364,197
11/23/2018 16.37 16.37 16.2173 16.2173 1,954
11/21/2018 16.06 16.12 15.7242 15.878 9,256
11/20/2018 16.5 16.7644 16.3653 16.7002 29,850
11/19/2018 15.48 15.95 15.48 15.94 39,473
11/16/2018 15.66 15.66 15.421 15.421 4,767
11/15/2018 15.97 16.12 15.41 15.5 6,668
11/14/2018 15.32 15.86 15.32 15.4727 25,920
11/13/2018 15.7281 15.8132 15.42 15.66 12,754
11/12/2018 15.51 15.92 15.51 15.91 337,912
11/09/2018 15.23 15.3481 15.13 15.13 4,308
11/08/2018 14.57 14.855 14.5151 14.84 17,841
11/07/2018 14.65 14.74 14.4901 14.57 31,039
11/06/2018 15.24 15.27 15.0503 15.0503 9,162
11/05/2018 15.15 15.33 15.1 15.21 5,887
11/02/2018 14.88 15.4339 14.7801 15.24 10,700
11/01/2018 15.48 15.59 15.28 15.3 10,773
10/31/2018 15.85 15.89 15.65 15.83 13,165
10/30/2018 16.67 16.67 16.23 16.23 15,381
10/29/2018 16.15 16.94 16.111 16.86 44,069
10/26/2018 16.91 17.2514 16.48 16.689 14,638
10/25/2018 16.58 16.7699 16.12 16.31 24,787
10/24/2018 15.91 16.9615 15.91 16.9615 22,487
10/23/2018 15.92 16.1234 15.48 15.6074 5,795
10/22/2018 15.18 15.2617 15.13 15.158 1,733
10/19/2018 15.0461 15.0461 14.6021 14.95 4,767
10/18/2018 14.84 15.32 14.69 15.26 8,215
*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