Skip to main content

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

27.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 62.82 63.20 61.96 62.05 143,764 -1.33(-2.09%)
Oct 29, 2015 61.38 63.67 61.38 63.38 618,802 +2.83(+4.67%)
Oct 28, 2015 59.90 61.31 59.83 60.55 218,874 +0.72(+1.20%)
Oct 27, 2015 59.58 60.05 59.02 59.83 105,577 -0.45(-0.75%)
Oct 26, 2015 60.55 60.59 60.01 60.28 133,451 -1.21(-1.97%)
Oct 23, 2015 61.72 62.01 61.18 61.49 130,987 +1.46(+2.43%)
Oct 22, 2015 60.35 61.09 59.29 60.03 139,738 -0.27(-0.45%)
Oct 21, 2015 61.09 61.22 60.09 60.30 262,648 -1.95(-3.14%)
Oct 20, 2015 62.28 62.61 62.01 62.26 138,456 +1.15(+1.87%)
Oct 19, 2015 60.77 62.05 60.62 61.11 176,442 +0.49(+0.81%)
Oct 16, 2015 60.14 60.66 59.83 60.62 114,469 -0.02(-0.04%)
Oct 15, 2015 60.03 60.80 59.85 60.64 170,973 +0.83(+1.39%)
Oct 14, 2015 60.93 61.56 59.74 59.81 237,265 -1.57(-2.56%)
Oct 13, 2015 61.09 62.32 61.09 61.38 203,236 -0.29(-0.47%)
Oct 12, 2015 62.03 62.17 61.36 61.67 149,152 -1.55(-2.45%)
Oct 09, 2015 63.60 63.78 62.64 63.22 228,526 -0.36(-0.57%)
Oct 08, 2015 61.60 64.14 61.58 63.58 297,194 +1.46(+2.35%)
Oct 07, 2015 62.46 62.84 61.65 62.12 239,069 +0.58(+0.95%)
Oct 06, 2015 62.82 63.02 61.24 61.54 234,498 -0.76(-1.23%)
Oct 05, 2015 61.13 62.49 60.98 62.30 359,142 +2.36(+3.93%)
Oct 02, 2015 58.39 60.50 57.47 59.94 601,551 -1.12(-1.84%)
Oct 01, 2015 60.64 61.24 59.95 61.07 464,852 -0.70(-1.13%)
Sep 30, 2015 62.03 62.41 61.42 61.76 236,012 +0.63(+1.03%)
Sep 29, 2015 61.94 62.28 60.68 61.13 489,868 -0.63(-1.02%)
Sep 28, 2015 63.90 64.01 61.49 61.76 298,283 -3.28(-5.04%)
Sep 25, 2015 64.86 65.47 64.48 65.04 263,065 +1.57(+2.48%)
Sep 24, 2015 62.57 63.62 61.74 63.47 290,213 -1.26(-1.94%)
Sep 23, 2015 65.00 66.02 64.28 64.73 271,530 -0.09(-0.14%)
Sep 22, 2015 65.40 65.83 63.72 64.82 296,107 -2.74(-4.06%)
Sep 21, 2015 66.14 68.09 65.98 67.56 375,959 +3.01(+4.66%)
Sep 18, 2015 65.98 66.05 64.28 64.55 422,608 -2.96(-4.39%)
Sep 17, 2015 70.09 70.25 67.40 67.51 1,078,509 -2.61(-3.72%)
Sep 16, 2015 69.76 70.59 69.04 70.12 375,784 +0.81(+1.17%)
Sep 15, 2015 66.68 69.55 66.50 69.31 469,405 +3.71(+5.65%)
Sep 14, 2015 65.06 66.10 64.74 65.60 200,838 -0.40(-0.61%)
Sep 11, 2015 65.78 66.05 64.84 66.01 174,619 -1.21(-1.80%)
Sep 10, 2015 66.70 67.53 66.34 67.22 242,764 +1.28(+1.94%)
Sep 09, 2015 68.90 69.04 65.49 65.94 385,576 -0.88(-1.31%)
Sep 08, 2015 66.05 67.02 65.78 66.81 301,595 +2.74(+4.28%)
Sep 04, 2015 64.52 64.07 64.07 64.07 237,235 -1.84(-2.79%)
Sep 03, 2015 66.12 67.31 65.70 65.92 257,422 -0.94(-1.41%)
Sep 02, 2015 66.10 67.02 65.24 66.86 347,385 +1.59(+2.44%)
Sep 01, 2015 65.85 66.90 65.09 65.27 443,993 -1.33(-1.99%)
Aug 31, 2015 63.45 66.70 63.33 66.59 371,973 +1.35(+2.07%)
Aug 28, 2015 63.83 65.29 63.33 65.24 383,608 -0.49(-0.75%)
Aug 27, 2015 65.96 66.28 64.30 65.74 554,618 -0.07(-0.10%)
Aug 26, 2015 64.21 66.68 63.47 65.80 856,074 +3.71(+5.97%)
Aug 25, 2015 61.83 63.31 61.58 62.10 677,042 +2.76(+4.66%)
Aug 24, 2015 56.48 60.10 55.79 59.34 1,133,289 -0.04(-0.08%)
Aug 21, 2015 59.79 60.51 58.86 59.38 580,092 -0.54(-0.90%)
Aug 20, 2015 60.95 61.16 59.79 59.92 495,797 -1.95(-3.16%)
Aug 19, 2015 64.48 64.52 61.54 61.87 445,237 -1.80(-2.82%)
Aug 18, 2015 63.27 63.92 62.59 63.67 259,591 +1.39(+2.24%)
Aug 17, 2015 62.05 62.41 61.36 62.28 224,579 -0.83(-1.32%)
Aug 14, 2015 63.94 64.28 62.48 63.11 202,785 -0.47(-0.74%)
Aug 13, 2015 63.29 64.30 62.41 63.58 228,250 +0.67(+1.07%)
Aug 12, 2015 61.69 63.04 60.53 62.91 404,955 +0.92(+1.49%)
Aug 11, 2015 62.77 62.91 61.36 61.99 418,501 -3.03(-4.66%)
Aug 10, 2015 64.07 65.44 63.94 65.02 279,796 +2.20(+3.50%)
Aug 07, 2015 64.41 64.43 62.50 62.82 312,219 -2.56(-3.92%)
Aug 06, 2015 66.52 66.52 65.09 65.38 194,527 -1.71(-2.54%)
Aug 05, 2015 66.86 67.83 66.68 67.08 293,619 +1.53(+2.33%)
Aug 04, 2015 64.68 65.80 64.48 65.56 278,378 +1.48(+2.31%)
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.