$25.78 0.00 (%) Direxion Trust Shs Direxion Daily 20+ Yr Treasury Bear 3X Shares - NYSEARCA

Jan. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TMV historical data

Date Open High Low Close Volume
1/26/201525.4825.9425.2825.78451,381
1/23/201525.8725.9025.3325.56607,145
1/22/201526.0027.0025.9126.69975,490
1/21/201525.3226.6125.1326.36808,177
1/20/201525.9926.0025.4025.49814,570
1/16/201525.8926.6525.7326.58832,070
1/15/201526.8526.9325.5025.55999,775
1/14/201526.3226.9326.0426.871,051,820
1/13/201527.7427.9026.9927.47793,981
1/12/201528.0428.0427.1827.47514,277
1/9/201529.2529.3327.9427.97725,852
1/8/201528.5029.0628.4628.911,218,970
1/6/201528.2828.6227.1027.651,669,040
1/5/201530.2230.2229.0429.26994,057
1/2/201531.5131.5530.4430.72832,592
12/31/201431.8931.9531.5631.73736,549
12/30/201431.7532.0531.5331.95562,976
12/29/201432.5332.6231.9332.19387,849
12/26/201432.8533.2732.8032.95509,498
12/24/201434.0734.1933.2633.26250,688
12/23/201432.4133.9332.3433.89553,759
12/22/201432.4332.5631.8931.94647,237
12/19/201433.2033.2832.0832.14894,722
12/18/201432.9733.4232.8333.241,329,100
12/17/201431.4332.2531.2131.771,399,580
12/16/201431.1231.9130.8730.971,436,970
12/15/201432.5032.6331.6632.121,036,410
12/12/201432.6733.0031.9332.00982,876
12/11/201434.0334.4033.4433.47809,026
12/10/201434.5234.5833.4933.72587,172
12/9/201434.1934.7133.8834.48619,649
12/8/201436.0536.1434.8335.11384,869
12/5/201435.9436.9035.9436.34659,136
12/4/201436.7536.8035.7935.82269,583
12/3/201437.1937.3036.6836.69301,051
12/2/201436.6737.1536.6537.11426,045
12/1/201435.0436.1134.9736.04614,331
11/28/201435.7335.7935.3335.44389,975
11/26/201436.2636.3936.0736.37356,761
11/25/201437.4837.4936.5936.69438,231
11/24/201438.1438.2037.5437.59285,928
11/21/201438.2038.2737.6337.67513,259
11/20/201437.8738.6937.8438.44560,324
11/19/201438.8839.0238.2338.94359,655
11/18/201438.4938.6338.2438.31244,600
11/17/201438.0338.9038.0338.58440,464
11/14/201438.9739.0838.2338.37455,886
11/13/201439.1039.3638.6538.89483,850
11/12/201438.6339.3838.3039.20426,525
11/11/201439.3039.4739.0239.06179,727
11/10/201438.3339.2638.3039.18552,587
11/7/201439.1339.1938.1438.17597,771
11/6/201439.2939.5838.9839.49773,200
11/5/201439.0139.0938.5738.70419,744
11/4/201438.5138.8538.0338.62321,228
11/3/201439.0539.6838.7838.91602,625
10/31/201438.8539.3738.5338.99652,914
10/30/201437.9538.6937.7838.66690,818
10/29/201439.2339.7838.4138.801,080,130
10/28/201438.8039.1138.6038.99313,309
10/27/201438.4138.5938.0138.33483,176
10/24/201438.3338.7937.8638.53828,225
10/23/201438.1939.1438.1238.64766,430
10/22/201437.8338.0837.4937.681,138,900
10/21/201437.5137.7937.1437.731,087,860
10/20/201436.6237.4236.6236.90889,915
10/17/201437.1837.8436.7637.23977,091
10/16/201434.6336.9734.6136.69763,249
10/15/201434.1636.6631.5136.072,188,400
10/14/201437.1537.7536.7036.93933,012
10/13/201438.2938.3537.2837.64633,315
10/10/201438.8439.0938.3538.371,127,040
10/9/201439.2039.6438.7839.54828,615
10/8/201439.0439.9238.9239.06885,633
10/7/201440.2040.3139.0239.07857,667
10/6/201440.8941.1540.3040.79719,759
10/3/201441.5641.7540.7640.84753,676
10/2/201440.6941.4240.3441.35699,524
10/1/201441.8441.8440.2840.351,836,840
9/30/201442.3742.9541.9642.78566,395
9/29/201442.0042.3741.8342.11687,815
9/26/201443.1043.5542.8243.14697,000
9/25/201443.9243.9242.9542.97819,423
9/24/201443.9844.7243.7044.53522,099
9/23/201444.4144.5843.8043.83645,339
9/22/201444.7644.9844.2844.67892,548
9/19/201446.0846.5344.7244.82587,282
9/18/201446.5847.0046.2246.57622,015
9/17/201446.1847.1545.8047.09981,215
9/16/201446.1246.7145.7846.66597,958
9/15/201445.8146.3745.5046.16461,504
9/12/201446.0046.5645.7346.37800,743
9/11/201444.1944.9943.8744.94477,160
9/10/201444.5144.7144.3744.49520,761
9/9/201443.9643.9843.4743.71285,204
9/8/201442.8343.9942.6443.66654,828
9/5/201442.9243.9842.6943.65652,580
9/4/201442.7843.4542.4543.42698,750
9/3/201443.0343.0741.9241.92531,676
9/2/201442.0642.6641.9742.64744,988
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center