TMV - Direxion Daily 20+ Yr Trsy Bear 3X ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 201717.9118.0217.8517.8517.851,360,700
Dec 07, 201717.3518.0217.2817.8317.83826,100
Dec 06, 201717.3717.4717.2217.4717.471,684,200
Dec 05, 201717.9417.9417.5317.6317.631,523,600
Dec 04, 201718.1618.2217.8617.8617.861,699,900
Dec 01, 201718.2218.5717.4217.9317.932,819,400
Nov 30, 201718.5918.9618.4918.6518.651,055,100
Nov 29, 201718.4918.6618.4118.4718.472,283,500
Nov 28, 201717.9518.0717.7917.9517.95869,700
Nov 27, 201717.9318.1017.8518.0118.01490,300
Nov 24, 201717.9017.9917.8517.9417.94179,900
Nov 22, 201718.0018.0617.7817.8117.81887,900
Nov 21, 201717.8418.1417.7317.9917.99874,000
Nov 20, 201718.3318.3318.1218.1218.12415,600
Nov 17, 201718.2818.3118.1018.1118.11541,100
Nov 16, 201718.2918.5418.1618.5418.54525,600
Nov 15, 201718.2618.4618.0118.0618.061,486,600
Nov 14, 201718.8318.8618.6318.6618.66381,800
Nov 13, 201718.8319.0618.8319.0319.03425,000
Nov 10, 201718.9019.2118.8419.1619.161,685,700
Nov 09, 201718.3818.5218.2418.3318.33546,500
Nov 08, 201718.0918.2317.9918.2018.20460,500
Nov 07, 201718.2418.2717.9918.0718.07684,700
Nov 06, 201718.3618.4518.2418.2618.26470,500
Nov 03, 201718.5618.7118.4618.4718.47929,500
Nov 02, 201718.7918.8218.5518.6418.64562,400
Nov 01, 201719.0519.1018.7218.9218.92854,800
Oct 31, 201719.1119.1719.0719.1519.15576,200
Oct 30, 201719.8519.8519.1519.1519.151,332,500
Oct 27, 201719.8519.9619.7019.7419.741,181,100
Oct 26, 201719.8120.1319.8120.1120.11555,800
Oct 25, 201720.0720.1219.8619.9419.941,494,400
Oct 24, 201719.6619.7719.5219.6419.64784,300
Oct 23, 201719.3319.3719.1519.2919.291,422,400
Oct 20, 201719.3619.5419.2719.3819.381,662,500
Oct 19, 201718.5718.7818.4818.7818.782,381,700
Oct 18, 201718.9019.0618.8518.9018.90521,800
Oct 17, 201718.7418.7418.4418.5018.50343,200
Oct 16, 201718.6718.7518.5218.5718.57611,900
Oct 13, 201718.6618.8518.5118.5318.531,605,300
Oct 12, 201719.1219.2718.9418.9418.941,299,900
Oct 11, 201719.1419.2619.0919.1919.191,211,400
Oct 10, 201719.3119.3818.9819.3119.311,647,400
Oct 09, 201719.5219.5619.3619.4119.41167,900
Oct 06, 201719.7219.8419.3519.5719.57654,400
Oct 05, 201719.2519.5219.2519.4219.42510,600
Oct 04, 201719.1319.4419.1119.2019.20549,900
Oct 03, 201719.4119.4419.1519.1919.19395,000
Oct 02, 201719.0119.2718.9319.2619.26590,900
Sep 29, 201719.1519.3719.0319.1319.13737,200
Sep 28, 201719.4019.5019.2019.2819.28656,400
Sep 27, 201719.0719.2118.9119.1019.101,194,400
Sep 26, 201718.2818.4218.2318.2718.27671,500
Sep 25, 201718.4618.5218.0618.1518.151,141,700
Sep 22, 201718.3918.5918.2918.5118.51408,500
Sep 21, 201718.5618.6818.3818.6718.67425,300
Sep 20, 201718.6518.9118.5418.6518.65897,500
Sep 19, 201718.4918.7218.4618.6718.67392,800
Sep 18, 201718.3818.6818.3618.5418.54515,500
Sep 15, 201718.1518.3718.1518.2418.24323,800
Sep 14, 201718.4718.4718.2518.2718.27412,400
Sep 13, 201718.2218.4818.2218.4718.47534,900
Sep 12, 201718.1818.3718.1518.2618.26536,200
Sep 11, 201717.8018.0517.7517.9717.97806,700
Sep 08, 201717.3017.5317.3017.3517.351,253,300
Sep 07, 201717.6617.6617.1417.2717.271,169,900
Sep 06, 201717.4917.8917.3817.8017.801,352,200
Sep 05, 201717.9417.9417.4717.4817.482,592,100
Sep 01, 201718.1118.4718.1118.3418.341,258,100
Aug 31, 201718.0918.1117.9217.9317.93519,800
Aug 30, 201718.1518.2018.0518.1118.11395,700
Aug 29, 201717.7418.2217.7118.0618.061,296,100
Aug 28, 201718.3918.4718.1918.2618.26344,100
Aug 25, 201718.3618.4118.1618.2218.221,144,700
Aug 24, 201718.4118.4818.2218.4318.43370,000
Aug 23, 201718.3518.4518.2218.2318.231,118,800
Aug 22, 201718.4418.6718.4418.6318.63680,600
Aug 21, 201718.4418.5718.3518.4018.401,105,500
Aug 18, 201718.3818.6818.3018.5418.54615,900
Aug 17, 201718.9519.0218.5118.5218.52598,600
Aug 16, 201719.3419.3618.8018.9618.96615,600
Aug 15, 201719.3919.4019.0219.1319.13441,500
Aug 14, 201718.8018.9318.6918.8918.89545,400
Aug 11, 201718.8919.0018.6018.6318.63669,900
Aug 10, 201719.0019.0318.6318.6418.641,415,800
Aug 09, 201718.8619.1818.8219.1519.151,537,400
Aug 08, 201719.3319.6619.3019.4419.44812,500
Aug 07, 201719.3619.4519.2319.2419.24477,600
Aug 04, 201719.2119.5319.1919.3419.342,496,200
Aug 03, 201719.1819.1818.8118.8218.821,218,400
Aug 02, 201719.4019.4319.2119.4119.411,131,900
Aug 01, 201720.1320.1419.4319.4519.451,703,300
Jul 31, 201720.1220.1619.8519.8719.87539,800
Jul 28, 201720.2620.2619.8919.9319.93584,600
Jul 27, 201720.3020.4620.1920.2820.28605,500
Jul 26, 201720.2620.3419.8520.0120.01929,100
Jul 25, 201719.8220.1319.8120.0920.091,628,200
Jul 24, 201719.2219.3619.1319.3219.32610,000
Jul 21, 201719.1019.1718.9619.1319.13646,400
Jul 20, 201719.2119.4519.1019.3419.34636,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...