Skip to main content

20+ Year Trsy Bear -3X Direxion ETF (NY: TMV )

34.26 +1.33 (+4.04%)
Streaming Delayed Price Updated: 11:55 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 146.98 150.14 146.59 148.06 95,272 -1.05(-0.71%)
Oct 30, 2013 146.82 149.91 145.68 149.11 110,595 +2.75(+1.88%)
Oct 29, 2013 148.15 148.49 146.37 146.37 89,048 -0.58(-0.40%)
Oct 28, 2013 146.73 147.12 145.15 146.95 67,910 +1.31(+0.90%)
Oct 25, 2013 146.37 146.37 144.81 145.63 68,826 -1.63(-1.10%)
Oct 24, 2013 144.44 147.33 144.24 147.26 116,249 +1.58(+1.08%)
Oct 23, 2013 146.71 146.71 143.87 145.68 156,880 -1.67(-1.13%)
Oct 22, 2013 148.63 148.77 146.27 147.35 260,473 -5.06(-3.32%)
Oct 21, 2013 151.68 153.37 151.49 152.41 108,424 +1.51(+1.00%)
Oct 18, 2013 150.56 151.20 149.09 150.90 245,794 -1.10(-0.72%)
Oct 17, 2013 153.39 154.24 150.60 152.00 247,004 -4.24(-2.71%)
Oct 16, 2013 162.81 163.56 156.21 156.23 214,989 -5.98(-3.68%)
Oct 15, 2013 159.69 162.35 158.89 162.21 87,148 +0.28(+0.17%)
Oct 14, 2013 158.48 163.15 157.42 161.94 70,573 +3.71(+2.34%)
Oct 11, 2013 155.36 158.34 154.78 158.23 129,881 +0.12(+0.07%)
Oct 10, 2013 161.18 162.53 157.91 158.11 168,158 -0.78(-0.49%)
Oct 09, 2013 156.39 158.96 156.12 158.89 137,748 +3.75(+2.42%)
Oct 08, 2013 155.89 156.61 153.65 155.13 100,544 -0.21(-0.13%)
Oct 07, 2013 155.02 156.13 154.43 155.34 126,189 -1.79(-1.14%)
Oct 04, 2013 157.42 158.82 156.92 157.13 133,129 +0.09(+0.06%)
Oct 03, 2013 156.92 157.31 154.22 157.03 153,482 +0.73(+0.47%)
Oct 02, 2013 156.32 157.06 153.88 156.30 140,620 -0.44(-0.28%)
Oct 01, 2013 156.69 158.11 156.12 156.74 183,314 +1.74(+1.12%)
Sep 27, 2013 156.21 156.21 153.65 155.00 97,699 -0.89(-0.57%)
Sep 26, 2013 155.23 156.51 154.70 155.89 101,559 +3.09(+2.02%)
Sep 25, 2013 155.20 155.31 151.91 152.80 170,563 -1.24(-0.80%)
Sep 24, 2013 157.68 158.25 153.76 154.03 332,548 -5.02(-3.15%)
Sep 23, 2013 161.45 161.57 158.80 159.05 144,747 -3.41(-2.10%)
Sep 20, 2013 163.72 164.80 161.25 162.46 207,361 -2.61(-1.58%)
Sep 19, 2013 161.84 166.14 161.45 165.07 280,781 +2.56(+1.58%)
Sep 18, 2013 169.22 172.15 159.65 162.51 572,381 -6.23(-3.69%)
Sep 17, 2013 170.11 172.33 168.54 168.74 154,836 -4.17(-2.41%)
Sep 16, 2013 165.76 172.90 165.90 172.90 231,790 +3.39(+2.00%)
Sep 13, 2013 169.86 171.16 168.21 169.51 100,738 -2.18(-1.27%)
Sep 12, 2013 168.05 171.97 167.38 171.69 216,211 +0.71(+0.42%)
Sep 11, 2013 173.00 176.43 170.71 170.98 139,836 -4.65(-2.65%)
Sep 10, 2013 174.03 175.70 170.82 175.63 141,632 +3.57(+2.08%)
Sep 09, 2013 168.48 172.19 168.32 172.06 99,452 -0.21(-0.12%)
Sep 06, 2013 171.39 173.25 168.32 172.26 133,909 -2.61(-1.49%)
Sep 05, 2013 170.36 175.01 169.81 174.87 174,900 +6.89(+4.10%)
Sep 04, 2013 165.51 168.16 164.87 167.98 83,257 +1.28(+0.77%)
Sep 03, 2013 165.55 170.04 165.05 166.70 186,608 +6.64(+4.15%)
Aug 30, 2013 160.17 161.32 157.01 160.06 155,343 +0.34(+0.22%)
Aug 29, 2013 165.53 165.81 158.78 159.71 180,731 -3.78(-2.31%)
Aug 28, 2013 162.67 164.96 162.23 163.49 159,107 +3.73(+2.34%)
Aug 27, 2013 163.95 164.87 159.28 159.76 319,656 -6.16(-3.71%)
Aug 26, 2013 167.34 168.21 165.78 165.92 172,622 -2.63(-1.56%)
Aug 23, 2013 175.17 176.31 168.05 168.55 359,186 -5.68(-3.26%)
Aug 22, 2013 178.10 179.22 174.05 174.23 242,836 -5.50(-3.06%)
Aug 21, 2013 176.43 179.84 174.40 179.73 364,891 +5.50(+3.15%)
Aug 20, 2013 176.20 176.20 173.61 174.23 232,099 -3.85(-2.16%)
Aug 19, 2013 176.20 179.41 175.47 178.08 249,369 +4.47(+2.57%)
Aug 16, 2013 170.93 177.12 170.64 173.61 240,330 +1.67(+0.97%)
Aug 15, 2013 170.45 172.08 167.77 171.94 287,514 +6.69(+4.05%)
Aug 14, 2013 166.49 166.51 164.18 165.25 139,134 -0.62(-0.37%)
Aug 13, 2013 164.50 166.93 164.25 165.87 358,168 +6.57(+4.13%)
Aug 12, 2013 154.65 159.37 154.40 159.30 159,167 +3.18(+2.04%)
Aug 09, 2013 158.98 159.44 156.00 156.12 66,954 -0.69(-0.44%)
Aug 08, 2013 157.40 158.06 154.63 156.81 207,050 -1.44(-0.91%)
Aug 07, 2013 161.00 161.06 157.52 158.25 236,173 -3.50(-2.17%)
Aug 06, 2013 164.06 164.87 161.71 161.75 190,397 -1.28(-0.79%)
Aug 05, 2013 161.06 163.84 159.92 163.03 152,926 +3.27(+2.05%)
Aug 02, 2013 162.05 162.05 159.03 159.76 258,285 -5.13(-3.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.