DIREXION DAILY TOTAL MARKET BEAR 1X SHARES (TOTS) Exchange: NYSE ARCA
Data as of May 2, 2025
$17.59 ($0.00) 0.00%
DIREXION DAILY TOTAL MARKET BEAR 1X SHARES - Daily Information
Click for more stock information on DIREXION DAILY TOTAL MARKET BEAR 1X SHARES.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $17.59 |
| Previous Close | $17.59 |
| High | $17.59 |
| Low | $17.59 |
| Adjusted Open | $17.59 |
| Previous Adjusted Close | $17.59 |
| Adjusted High | $17.59 |
| Adjusted Low | $17.59 |
Invest in DIREXION DAILY TOTAL MARKET BEAR 1X SHARES (TOTS)
Historical Stock Data for DIREXION DAILY TOTAL MARKET BEAR 1X SHARES (TOTS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2016-07-25 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 0 |
| 2016-07-22 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 0 |
| 2016-07-21 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 0 |
| 2016-07-20 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 0 |
| 2016-07-19 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 0 |
| 2016-07-18 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 0 |
| 2016-07-15 | $17.45 | $17.59 | $17.45 | $17.59 | $17.59 | 5,425 |
| 2016-07-14 | $17.53 | $17.53 | $17.48 | $17.49 | $17.49 | 1,900 |
| 2016-07-13 | $17.52 | $17.63 | $17.52 | $17.63 | $17.63 | 2,598 |
| 2016-07-12 | $17.65 | $17.65 | $17.58 | $17.58 | $17.58 | 1,604 |
| 2016-07-11 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 1,095 |
| 2016-07-08 | $17.86 | $17.86 | $17.83 | $17.83 | $17.83 | 1,750 |
| 2016-07-07 | $18.08 | $18.12 | $18.06 | $18.07 | $18.07 | 1,350 |
| 2016-07-06 | $18.20 | $18.29 | $18.07 | $18.07 | $18.07 | 7,265 |
| 2016-07-05 | $18.12 | $18.24 | $18.12 | $18.24 | $18.24 | 542 |
| 2016-07-01 | $18.06 | $18.09 | $18.00 | $18.05 | $18.05 | 6,880 |
| 2016-06-30 | $18.19 | $18.19 | $18.13 | $18.13 | $18.13 | 346 |
| 2016-06-29 | $18.50 | $18.50 | $18.48 | $18.48 | $18.48 | 290 |
| 2016-06-28 | $18.74 | $18.83 | $18.70 | $18.70 | $18.70 | 2,752 |
| 2016-06-27 | $18.90 | $19.10 | $18.90 | $19.10 | $19.10 | 3,090 |
| 2016-06-24 | $18.69 | $18.69 | $18.42 | $18.58 | $18.58 | 6,759 |
| 2016-06-23 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 0 |
| 2016-06-22 | $18.18 | $18.26 | $18.18 | $18.26 | $18.26 | 3,082 |
| 2016-06-21 | $18.19 | $18.21 | $18.19 | $18.21 | $18.21 | 2,575 |
| 2016-06-20 | $18.12 | $18.16 | $18.12 | $18.16 | $18.16 | 1,151 |
| 2016-06-17 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 101 |
| 2016-06-16 | $18.54 | $18.54 | $18.36 | $18.37 | $18.37 | 754 |
| 2016-06-15 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 265 |
| 2016-06-14 | $18.41 | $18.41 | $18.34 | $18.34 | $18.34 | 728 |
| 2016-06-13 | $18.31 | $18.32 | $18.31 | $18.32 | $18.32 | 2,083 |
| 2016-06-10 | $18.13 | $18.18 | $18.13 | $18.14 | $18.14 | 6,126 |
| 2016-06-09 | $18.01 | $18.01 | $17.98 | $17.98 | $17.98 | 1,979 |
| 2016-06-08 | $17.95 | $17.97 | $17.95 | $17.97 | $17.97 | 350 |
| 2016-06-07 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 220 |
| 2016-06-06 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 0 |
| 2016-06-03 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 0 |
| 2016-06-02 | $18.13 | $18.13 | $18.12 | $18.12 | $18.12 | 600 |
| 2016-06-01 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2016-05-31 | $18.20 | $18.25 | $18.20 | $18.20 | $18.20 | 3,144 |
| 2016-05-27 | $18.20 | $18.23 | $18.20 | $18.20 | $18.20 | 1,400 |
| 2016-05-26 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 8 |
| 2016-05-25 | $18.28 | $18.29 | $18.28 | $18.29 | $18.29 | 465 |
| 2016-05-24 | $18.48 | $18.48 | $18.46 | $18.46 | $18.46 | 1,736 |
| 2016-05-23 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 100 |
| 2016-05-20 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 302 |
| 2016-05-19 | $18.83 | $18.84 | $18.80 | $18.80 | $18.80 | 1,141 |
| 2016-05-18 | $18.76 | $18.76 | $18.66 | $18.66 | $18.66 | 1,678 |
| 2016-05-17 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 83 |
| 2016-05-16 | $18.81 | $18.81 | $18.53 | $18.53 | $18.53 | 4,764 |
| 2016-05-13 | $18.67 | $18.73 | $18.67 | $18.73 | $18.73 | 1,704 |
| 2016-05-12 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 461 |
| 2016-05-11 | $18.48 | $18.54 | $18.48 | $18.54 | $18.54 | 400 |
| 2016-05-10 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2016-05-09 | $18.67 | $18.67 | $18.60 | $18.60 | $18.60 | 1,360 |
| 2016-05-06 | $18.85 | $18.85 | $18.70 | $18.70 | $18.70 | 733 |
| 2016-05-05 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 175 |
| 2016-05-04 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 819 |
| 2016-05-03 | $18.60 | $18.60 | $18.55 | $18.55 | $18.55 | 1,131 |
| 2016-05-02 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 230 |
| 2016-04-20 | $18.22 | $18.29 | $18.21 | $18.23 | $18.23 | 5,021 |
| 2016-04-19 | $18.37 | $18.37 | $18.29 | $18.34 | $18.34 | 2,195 |
| 2016-04-18 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 101 |
| 2016-04-15 | $18.48 | $18.48 | $18.43 | $18.44 | $18.44 | 1,604 |
| 2016-04-14 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 339 |
| 2016-04-13 | $18.64 | $18.64 | $18.44 | $18.44 | $18.44 | 2,266 |
| 2016-04-12 | $18.87 | $18.87 | $18.68 | $18.68 | $18.68 | 263 |
| 2016-04-11 | $18.72 | $18.75 | $18.72 | $18.75 | $18.75 | 796 |
| 2016-04-08 | $18.70 | $18.82 | $18.69 | $18.82 | $18.82 | 667 |
| 2016-04-07 | $18.70 | $18.91 | $18.70 | $18.84 | $18.84 | 4,435 |
| 2016-04-06 | $18.83 | $18.83 | $18.63 | $18.63 | $18.63 | 4,299 |
| 2016-04-05 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 301 |
| 2016-04-04 | $18.56 | $18.63 | $18.51 | $18.63 | $18.63 | 2,332 |
| 2016-04-01 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 300 |
| 2016-03-28 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 0 |
| 2016-03-24 | $19.14 | $19.14 | $19.05 | $19.07 | $19.07 | 4,300 |
| 2016-03-23 | $18.88 | $18.96 | $18.88 | $18.96 | $18.96 | 352 |
| 2016-03-22 | $18.88 | $18.90 | $18.82 | $18.82 | $18.82 | 888 |
| 2016-03-21 | $18.81 | $18.81 | $18.79 | $18.79 | $18.79 | 3,500 |
| 2016-03-18 | $18.85 | $18.85 | $18.77 | $18.84 | $18.84 | 3,937 |
| 2016-03-17 | $19.03 | $19.03 | $18.95 | $18.95 | $18.95 | 1,005 |
| 2016-03-16 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 1,033 |
| 2016-03-15 | $19.25 | $19.26 | $19.21 | $19.21 | $19.21 | 1,238 |
| 2016-03-14 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 1,000 |
| 2016-03-11 | $19.24 | $19.24 | $19.10 | $19.11 | $19.11 | 1,871 |
| 2016-03-10 | $19.30 | $19.47 | $19.30 | $19.47 | $19.47 | 592 |
| 2016-03-09 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 300 |
| 2016-03-08 | $19.44 | $19.51 | $19.40 | $19.51 | $19.51 | 2,652 |
| 2016-03-07 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 415 |
| 2016-03-04 | $19.29 | $19.29 | $19.17 | $19.17 | $19.17 | 1,997 |
| 2016-03-03 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 68 |
| 2016-03-02 | $19.62 | $19.62 | $19.53 | $19.53 | $19.53 | 652 |
| 2016-03-01 | $19.81 | $19.81 | $19.61 | $19.61 | $19.61 | 13,156 |
| 2016-02-26 | $19.85 | $19.85 | $19.84 | $19.84 | $19.84 | 3,150 |
| 2016-02-25 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 125 |
| 2016-02-24 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 905 |
| 2016-02-23 | $20.13 | $20.18 | $20.11 | $20.18 | $20.18 | 954 |
| 2016-02-22 | $20.15 | $20.15 | $19.98 | $20.00 | $20.00 | 3,171 |
| 2016-02-19 | $20.34 | $20.34 | $20.33 | $20.33 | $20.33 | 500 |
| 2016-02-18 | $20.23 | $20.32 | $20.21 | $20.21 | $20.21 | 2,447 |
| 2016-02-17 | $20.25 | $20.37 | $20.12 | $20.17 | $20.17 | 279,439 |
| 2016-02-16 | $20.65 | $20.78 | $20.54 | $20.61 | $20.61 | 199,508 |
| 2016-02-12 | $21.11 | $21.30 | $20.50 | $21.03 | $21.03 | 57,462 |
| 2016-02-11 | $21.55 | $21.69 | $21.34 | $21.43 | $21.43 | 473,394 |
| 2016-02-10 | $21.12 | $21.18 | $20.87 | $21.17 | $21.17 | 19,816 |
| 2016-02-09 | $21.26 | $21.30 | $21.00 | $21.00 | $21.00 | 5,511 |
| 2016-02-08 | $21.21 | $21.43 | $21.15 | $21.15 | $21.15 | 40,167 |
| 2016-02-05 | $20.70 | $21.10 | $20.69 | $20.82 | $20.82 | 61,822 |
| 2016-02-04 | $20.27 | $20.57 | $20.27 | $20.48 | $20.48 | 13,828 |
| 2016-02-03 | $20.37 | $21.00 | $20.37 | $20.70 | $20.70 | 5,536 |
| 2016-02-02 | $20.48 | $20.72 | $20.48 | $20.60 | $20.60 | 7,671 |
| 2016-02-01 | $20.50 | $20.50 | $20.24 | $20.32 | $20.32 | 2,534 |
| 2016-01-29 | $20.56 | $20.59 | $20.12 | $20.12 | $20.12 | 7,202 |
| 2016-01-28 | $20.79 | $20.89 | $20.58 | $20.80 | $20.80 | 3,670 |
| 2016-01-27 | $20.81 | $20.87 | $20.50 | $20.87 | $20.87 | 1,992 |
| 2016-01-26 | $20.80 | $20.80 | $20.55 | $20.65 | $20.65 | 1,085 |
| 2016-01-25 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 307 |
| 2016-01-22 | $20.93 | $20.93 | $20.54 | $20.65 | $20.65 | 3,280 |
| 2016-01-21 | $21.00 | $21.00 | $20.84 | $20.97 | $20.97 | 4,807 |
| 2016-01-20 | $21.26 | $21.61 | $20.89 | $20.98 | $20.98 | 9,829 |
| 2016-01-19 | $20.80 | $21.07 | $20.65 | $20.90 | $20.90 | 8,021 |
| 2016-01-13 | $20.08 | $20.75 | $20.08 | $20.75 | $20.75 | 4,331 |
| 2016-01-12 | $20.29 | $20.35 | $20.14 | $20.14 | $20.14 | 826 |
| 2016-01-11 | $20.43 | $20.73 | $20.30 | $20.30 | $20.30 | 1,732 |
| 2016-01-08 | $19.95 | $20.18 | $19.95 | $20.07 | $20.07 | 1,862 |
| 2016-01-07 | $20.17 | $20.22 | $19.94 | $20.20 | $20.20 | 9,493 |
| 2016-01-06 | $19.78 | $19.78 | $19.64 | $19.73 | $19.73 | 713 |
| 2016-01-05 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 132 |
| 2016-01-04 | $19.58 | $19.67 | $19.49 | $19.67 | $19.67 | 1,054 |