$30.15 0.00 (%) Direxion Trust Shs Direxion Daily 20+ Yr Treasury Bear 3X Shares - NYSEARCA

Jul. 30, 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
7/30/201530.5230.5229.9330.15473,380
7/29/201530.6131.1030.5330.85623,296
7/28/201530.5330.7230.2530.52718,200
7/27/201529.8430.2929.7029.85811,113
7/24/201530.3730.7330.2630.38893,716
7/23/201531.8031.9230.5430.61878,890
7/22/201532.3132.3231.5731.83516,878
7/21/201533.3433.4232.3832.40588,643
7/20/201532.8733.2132.6332.951,210,640
7/17/201532.8432.8532.4132.57904,077
7/16/201534.0234.1333.0233.06808,338
7/15/201534.8034.8933.5433.77638,600
7/14/201534.8935.2334.6934.87403,478
7/13/201535.4535.5034.5335.192,171,320
7/10/201534.9335.1634.3434.901,782,090
7/9/201532.7033.3832.3733.311,010,930
7/8/201531.7432.1131.2431.461,150,600
7/7/201532.0232.5731.2732.331,826,240
7/6/201533.3434.2332.8033.251,623,310
7/2/201534.8635.3134.6135.13719,252
7/1/201535.3535.7634.9335.561,454,800
6/30/201534.2534.3133.1534.131,315,670
6/29/201534.7535.2133.1633.601,735,250
6/26/201535.9536.7035.8236.391,014,960
6/25/201535.1935.5334.7535.24500,060
6/24/201535.2635.5834.6634.91620,195
6/23/201535.9836.0134.8735.791,301,010
6/22/201534.1735.2033.9235.13926,407
6/19/201533.6633.6633.0433.15900,447
6/18/201534.6235.1734.3534.49782,678
6/17/201533.7034.7233.5933.961,043,050
6/16/201533.6234.1833.2233.24589,574
6/15/201533.3034.3633.2434.04437,119
6/12/201534.4534.5433.2134.19680,816
6/11/201535.5235.8134.1734.241,439,810
6/10/201536.1736.7435.9636.511,270,240
6/9/201535.0835.9335.0335.561,503,910
6/8/201534.3434.8434.1634.76653,790
6/5/201534.4834.8133.8434.64945,541
6/4/201534.1834.2133.2233.46850,701
6/3/201534.0435.0633.8934.87965,170
6/2/201532.6033.4432.5633.20617,457
6/1/201531.1232.1730.9331.84762,094
5/29/201530.5131.0230.2430.86801,969
5/28/201531.0831.2530.6431.09389,935
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!