Historical Stock Price
DZK historical stock prices picture
DZK (DZK) has the following price history information. Looking back at DZK historical stock prices for the last five trading days, on October 12, 2020, DZK opened at $46.80, traded as high as $47.35 and as low as $46.80, and closed at $47.35. Trading volume was a total of 1.30K shares. On October 13, 2020, DZK opened at $45.70, traded as high as $46.07 and as low as $45.70, and closed at $46.07. Trading volume was a total of 2.10K shares. On October 14, 2020, DZK opened at $46.18, traded as high as $46.32 and as low as $45.56, and closed at $45.56. Trading volume was a total of 7.90K shares. On October 15, 2020, DZK opened at $42.84, traded as high as $43.93 and as low as $42.84, and closed at $43.93. Trading volume was a total of 2.50K shares. On October 16, 2020, DZK opened at $44.46, traded as high as $45.09 and as low as $44.21, and closed at $44.21. Trading volume was a total of 22.00K shares.

DZK Historical Stock Prices By Date:

DZK historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into DZK shares, starting with a $10,000 purchase of DZK, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 03/31/2014
End date: 10/16/2020
Start price/share: $73.17
End price/share: $44.21
Starting shares: 136.67
Ending shares: 142.97
Dividends reinvested/share: $3.03
Total return: -36.79%
Average Annual Total Return: -6.76%
Starting investment: $10,000.00
Ending investment: $6,322.28
Years: 6.55
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/31/2014
End date: 10/16/2020
Start price/share: $73.17
End price/share: $44.21
Dividends collected/share: $3.03
Total return: -35.44%
Average Annual Total Return: -6.46%
Starting investment: $10,000.00
Ending investment: $6,456.73
Years: 6.55
Date Open High Low Close Volume
10/12/2020 $46.80 $47.35 $46.80 $47.35 1.30K
10/13/2020 $45.70 $46.07 $45.70 $46.07 2.10K
10/14/2020 $46.18 $46.32 $45.56 $45.56 7.90K
10/15/2020 $42.84 $43.93 $42.84 $43.93 2.50K
10/16/2020 $44.46 $45.09 $44.21 $44.21 22.00K
Direxion Shares Exchange Traded Fund Trust - Daily Developed Markets Bull 3X Shares is an open-end manament investment company. The Fund seeks daily investment results, before fees and expenses that correspond to the MSCI EAFE® Index. As of Oct 31 2015, the Fund's total assets were $36,999,896 and the Fund's investments portfolio was valued at $24,930,732.
Date Close
10/12/2020$47.35
10/13/2020$46.07
10/14/2020$45.56
10/15/2020$43.93
10/16/2020$44.21
DZK is categorized under the Financials sector; below are some other companies in the same sector:

EAD Historical Stock Prices
EARN Historical Stock Prices
EBMT Historical Stock Prices
EBND Historical Stock Prices
EBSB Historical Stock Prices
EBTC Historical Stock Prices
ECC Historical Stock Prices
ECCA Historical Stock Prices
ECCB Historical Stock Prices
ECCZ Historical Stock Prices

Also explore: DZK shares outstanding history

Email EnvelopeFree DZK Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


DZK Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.