$30.87 0.00 (%) Direxion Trust Shs Direxion Daily 20+ Yr Treasury Bear 3X Shares - NYSEARCA

May. 27, 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
5/27/201531.3031.7530.7830.87646,998
5/26/201532.4432.5331.0131.101,501,490
5/22/201532.5733.2732.5032.80562,602
5/21/201533.5033.6032.6132.84615,528
5/20/201534.2034.7233.6034.25633,110
5/19/201534.6734.7333.3134.421,030,580
5/18/201532.9633.6032.8633.51936,629
5/15/201532.9933.0931.6732.001,618,770
5/14/201534.2734.4333.5034.04832,361
5/13/201532.8134.4932.7534.311,523,870
5/12/201534.0434.3432.8233.501,022,450
5/11/201532.1233.7932.1233.751,062,490
5/8/201530.8031.6330.6731.44726,100
5/7/201532.3432.4131.4131.731,462,380
5/6/201531.9433.2031.9233.031,846,170
5/5/201531.3432.2031.2131.441,410,720
5/4/201530.2531.4030.0931.30743,857
5/1/201529.9030.6729.7230.46562,220
4/30/201529.9030.2829.1729.24974,584
4/29/201529.3429.7228.9629.42910,742
4/28/201527.8428.4227.5028.41498,839
4/27/201527.3227.7227.0227.28326,242
4/24/201527.5827.6127.0727.29357,750
4/23/201528.1428.2327.4427.831,733,480
4/22/201527.0728.2827.0628.19753,632
4/21/201526.6327.0226.5226.93306,108
4/20/201526.1926.7926.1926.57259,652
4/17/201526.9726.9825.7725.94468,209
4/16/201526.3727.1726.3026.83491,206
4/15/201526.2026.6226.0626.44372,661
4/14/201526.0026.5325.6726.39552,080
4/13/201527.1527.2126.8426.96383,194
4/10/201526.6427.1226.5627.08354,903
4/9/201526.3027.3526.3027.18436,241
4/8/201526.2126.8426.0626.21413,450
4/7/201526.7726.9626.1426.22399,341
4/6/201526.0427.0525.9826.85410,887
4/2/201525.7726.5025.7426.41409,000
4/1/201526.1626.1625.4425.64698,895
3/31/201526.9827.1626.5326.70363,949
3/30/201526.5927.0426.5126.87368,910
3/27/201527.1827.1826.4626.52364,424
3/26/201526.5827.6726.5327.46736,527
3/25/201525.5326.3025.5326.28360,069
3/24/201526.1226.3125.6325.63403,118
3/23/201526.1826.6126.1726.39281,629
3/20/201526.5126.5326.2026.26449,857
3/19/201526.4827.0426.2626.69708,360
3/18/201527.3828.2026.3226.34931,442
3/17/201528.2528.4427.9027.98452,560
3/16/201528.7029.1328.5328.70544,035
3/13/201529.5029.6828.9329.53471,090
3/11/201529.9029.9929.0429.20746,142
3/10/201530.1130.2729.7629.89803,601
3/9/201531.0731.5230.9331.11804,156
3/6/201531.1332.3731.0331.991,398,500
3/5/201529.8830.2829.5929.97419,709
3/4/201529.5630.0929.5029.82373,988
3/3/201529.5929.9329.2629.93608,907
3/2/201528.2229.6628.1829.58676,759
2/27/201528.3928.8927.9928.05720,351
2/26/201528.0028.8127.6128.76693,538
2/25/201528.1628.4027.5627.67636,633
2/24/201529.4229.7027.9428.04892,263
2/23/201529.7429.7429.0329.23784,738
2/20/201529.8330.5929.1530.141,325,440
2/19/201530.0730.4929.5930.48629,724
2/18/201530.0130.3029.3929.96940,812
2/17/201529.4530.6729.3230.441,071,090
2/13/201528.2729.2028.2729.17523,968
2/12/201528.1528.3027.6128.30359,164
2/11/201528.1628.6127.7728.02423,906
2/10/201527.8428.3027.6728.12514,552
2/9/201526.7627.4726.7327.47541,025
2/6/201526.6927.5526.5427.331,125,040
2/5/201525.6026.0825.4825.94585,959
2/4/201525.9326.1025.0525.19550,482
2/3/201524.7225.3924.6425.26592,415
2/2/201524.1624.2123.5623.78625,253
1/30/201523.8424.1223.4223.531,098,020
1/29/201524.7125.0724.4224.84550,220
1/28/201525.5725.5724.0124.40750,699
1/27/201525.0025.8724.7225.63672,783
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center