Direxion Daily 20-Year Treasury Bear 3X Historical Stock Prices

(ETF)
TMV 
$21.38
*  
0.22
1.02%
Get TMV Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading TMV now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 21.88 22.01 21.25 21.38 786,929
04/28/2016 21.99 22.079 21.54 21.6 912,331
04/27/2016 22.17 22.31 21.7 21.89 580,596
04/26/2016 22.26 22.58 22.26 22.53 463,006
04/25/2016 22.07 22.22 21.88 22.22 427,006
04/22/2016 21.72 22.01 21.6927 21.95 336,418
04/21/2016 21.93 21.995 21.62 21.79 1,024,202
04/20/2016 20.57 21.49 20.38 21.4 816,376
04/19/2016 20.64 21.01 20.5401 20.71 274,889
04/18/2016 20.51 20.85 20.49 20.54 424,582
04/15/2016 20.6 20.6 20.155 20.31 1,212,189
04/14/2016 20.73 20.94 20.5501 20.82 525,166
04/13/2016 20.88 20.92 20.44 20.53 527,979
04/12/2016 20.67 20.93 20.48 20.75 488,823
04/11/2016 20.53 20.66 20.19 20.32 354,032
04/08/2016 20.16 20.41 20.085 20.23 340,112
04/07/2016 20.17 20.26 19.81 19.87 678,016
04/06/2016 20.51 20.86 20.4502 20.61 401,421
04/05/2016 20.31 20.39 20.121 20.23 455,661
04/04/2016 20.87 21.12 20.78 20.89 211,910
04/01/2016 20.8 21.29 20.71 20.93 416,490
03/31/2016 21.39 21.5 21.01 21.15 273,960
03/30/2016 21.38 21.89 21.37 21.55 387,419
03/29/2016 21.25 21.41 20.89 20.9 439,901
03/28/2016 21.75 21.7762 21.36 21.57 168,369
03/24/2016 21.13 21.9301 21.115 21.675 331,764
03/23/2016 22.3 22.32 21.53 21.69 545,321
03/22/2016 22.05 22.52 21.95 22.45 404,688
03/21/2016 22.34 22.6 22.16 22.45 452,767
03/18/2016 21.96 22.1162 21.7 21.94 348,723
03/17/2016 22.26 22.26 21.78 22.09 505,913
03/16/2016 22.62 22.82 22.23 22.37 628,492
03/15/2016 22.22 22.7 22.15 22.57 329,169
03/14/2016 22.58 22.68 22.29 22.63 385,817
03/11/2016 22.05 22.9226 22.05 22.82 685,547
03/10/2016 21.78 22.57 21.59 22.15 607,032
03/09/2016 21.98 22.09 21.6551 21.95 435,552
03/08/2016 21.35 21.53 20.99 21.49 420,629
03/07/2016 22.34 22.5241 22.21 22.25 405,317
03/04/2016 22.16 22.66 21.977 22.22 733,769
03/03/2016 22.04 22.1592 21.57 21.83 648,517
03/02/2016 22.38 22.45 22.06 22.06 297,847
03/01/2016 21.21 22.39 21.17 22.31 787,592
02/29/2016 21.48 21.5 21.14 21.28 287,290
02/26/2016 21.56 21.68 21.33 21.48 650,531
02/25/2016 21.02 21.08 20.49 20.93 349,537
02/24/2016 20.58 21.26 20.11 21.14 469,759
02/23/2016 21.78 21.831 20.8867 21.02 385,474
02/22/2016 21.22 21.38 21.19 21.3 296,317
02/19/2016 21.3 21.37 20.85 21.24 343,344
02/18/2016 22.09 22.09 21.25 21.3 498,465
02/17/2016 21.92 22.402 21.85 22.11 799,554
02/16/2016 21.44 21.86 21.42 21.66 561,456
02/12/2016 20.5 21.31 20.32 21.03 950,050
02/11/2016 19.74 20.3836 19.3501 20.11 1,310,165
02/10/2016 21.04 21.305 20.47 20.49 695,988
02/09/2016 20.88 21.37 20.8475 21.02 558,660
02/08/2016 22.08 22.08 21 21.16 1,009,437
02/05/2016 23.05 23.17 22.43 22.59 340,454
02/04/2016 22.85 23.23 22.6585 22.68 267,267
02/03/2016 22.82 23.02 21.95 23.01 844,049
02/02/2016 22.97 23 22.43 22.45 620,248
02/01/2016 23.67 23.96 23.53 23.75 339,382
01/29/2016 23.5 23.7601 23.23 23.57 1,053,072
01/28/2016 24.58 24.6 24.08 24.15 307,745
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?