Direxion Daily 30-Yr Treasury Bear 3x Shrs Historical Stock Prices

(ETF)
TMV 
$45.45
*  
0.09
0.2%
Get TMV Alerts
*Delayed - data as of Jul. 23, 2014 10:43 ET  -  Find a broker to begin trading TMV now


Community Rating:
View:    TMV Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
10:43  45.30  45.46  45.061  45.45 105,201
07/22/2014 45.74 46.2299 45.3 45.36 411,282
07/21/2014 45.84 45.84 45.08 45.75 534,082
07/18/2014 46 46.91 45.91 46.4 654,733
07/17/2014 46.87 47.19 45.8 46 1,066,851
07/16/2014 48.42 48.483 47.66 47.82 394,640
07/15/2014 48.68 49.034 47.81 48.56 465,747
07/14/2014 48.04 48.499 47.9001 48.3199 210,899
07/11/2014 48.04 48.0996 47.56 47.68 389,876
07/10/2014 47.74 48.7 47.6 48.68 605,235
07/09/2014 48.88 49.27 48.28 48.68 510,349
07/08/2014 49.44 49.46 48.64 48.8 510,953
07/07/2014 50.79 50.82 50.074 50.49 389,706
07/03/2014 52 52.09 51.39 51.6 350,599
07/02/2014 50.4 51.24 50.31 51.12 486,834
07/01/2014 49.25 49.61 48.96 49.47 334,266
06/30/2014 48.33 48.88 47.9301 48.27 316,679
06/27/2014 48.16 48.8 47.95 48.72 312,483
06/26/2014 48.76 48.76 48 48.48 494,190
06/25/2014 48.89 49.46 48.56 49.2 265,220
06/24/2014 50.17 50.62 49.47 49.56 397,738
06/23/2014 50.3 51.2 50.13 51.17 324,327
06/20/2014 51.82 51.928 50.69 50.72 257,136
06/19/2014 49.77 52.14 49.72 51.79 410,235
06/18/2014 50.79 50.97 49.45 49.93 462,343
06/17/2014 50.41 51.19 50.41 51.14 275,424
06/16/2014 50.16 50.38 49.6843 49.97 381,343
06/13/2014 51.14 51.14 49.7 50.33 276,076
06/12/2014 51.51 51.93 50.09 50.33 369,963
06/11/2014 51.65 52.16 51.22 51.69 215,079
06/10/2014 51.85 52.18 51.602 51.9 218,079
06/09/2014 51.28 51.68 51.08 51.32 207,145
06/06/2014 50.44 51.29 50.06 51.22 284,120
06/05/2014 51.86 51.96 50.68 51.12 231,907
06/04/2014 50.89 51.61 50.8601 51.25 294,185
06/03/2014 50.05 51.29 49.93 51.18 425,899
06/02/2014 49.28 49.9138 48.51 49.34 454,352
05/30/2014 48.57 48.7 47.9606 48.32 438,958
05/29/2014 47.4 48.32 46.97 48.24 513,688
05/28/2014 48.4 48.41 47.42 47.57 793,212
05/27/2014 50 50.63 49.3 49.3 338,179
05/23/2014 50.43 50.64 49.9699 50.26 240,878
05/22/2014 50.87 51.519 50.66 51.04 242,142
05/21/2014 50.94 51.41 50.7 50.83 419,813
05/20/2014 50.42 50.45 49.26 49.96 364,765
05/19/2014 48.73 50.4 48.67 50.24 457,253
05/16/2014 49.14 49.38 48.624 49.22 661,868
05/15/2014 49 49.1553 48.1 48.86 681,184
05/14/2014 50.49 50.54 49.6679 50.05 641,361
05/13/2014 52.18 52.22 51.72 51.74 199,531
05/12/2014 52.74 53.4 52.6 53.04 273,512
05/09/2014 52.07 52.83 51.69 52.44 250,497
05/08/2014 50.96 52.15 50.38 51.95 575,012
05/07/2014 51.02 51.5 50.64 51.33 320,968
05/06/2014 51.28 51.39 50.48 50.77 221,229
05/05/2014 50.4 51.58 50.33 51.39 476,557
05/02/2014 52.07 52.43 49.94 50.54 622,230
05/01/2014 53.06 53.15 51.39 51.65 472,070
04/30/2014 53.67 54.19 52.95 53.19 196,753
04/29/2014 54.48 54.69 53.7475 53.76 173,435
04/28/2014 53.2 53.96 52.9111 53.57 284,671
04/25/2014 52.7 52.85 51.93 52.85 396,489
04/24/2014 54.15 54.15 53.058 53.14 276,075
04/23/2014 53.95 54.032 53.281 53.44 230,896
04/22/2014 55.35 55.4101 54.13 54.37 141,605
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?