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 (%)
Dec 31, 2015 62.84 62.84 62.84 62.84 229,398 -0.88(-1.37%)
Dec 30, 2015 63.87 64.32 62.95 63.72 214,490 +0.25(+0.39%)
Dec 29, 2015 61.13 63.76 61.13 63.47 363,299 +2.94(+4.86%)
Dec 28, 2015 60.89 61.04 59.79 60.53 233,478 -0.63(-1.03%)
Dec 24, 2015 61.74 61.16 61.16 61.16 156,064 -1.01(-1.63%)
Dec 23, 2015 62.37 62.93 61.85 62.17 258,676 +1.44(+2.37%)
Dec 22, 2015 60.21 61.24 60.08 60.73 288,649 +1.17(+1.96%)
Dec 21, 2015 59.11 59.92 58.66 59.56 388,263 +0.11(+0.19%)
Dec 18, 2015 59.74 60.05 59.04 59.45 983,757 -1.06(-1.74%)
Dec 17, 2015 61.65 61.87 60.12 60.50 227,036 -2.11(-3.37%)
Dec 16, 2015 62.73 63.72 61.13 62.61 468,188 +0.40(+0.65%)
Dec 15, 2015 62.88 63.15 62.01 62.21 560,757 +1.03(+1.69%)
Dec 14, 2015 59.85 61.76 59.79 61.18 339,719 +2.25(+3.81%)
Dec 11, 2015 60.08 60.23 58.39 58.93 974,456 -2.96(-4.79%)
Dec 10, 2015 61.92 62.41 61.58 61.90 330,365 -0.16(-0.25%)
Dec 09, 2015 62.57 63.87 61.36 62.05 363,191 +0.18(+0.29%)
Dec 08, 2015 61.16 62.44 61.00 61.87 273,708 -0.18(-0.29%)
Dec 07, 2015 63.51 63.51 60.86 62.05 308,942 -1.84(-2.88%)
Dec 04, 2015 65.65 65.65 63.29 63.90 457,599 -1.62(-2.47%)
Dec 03, 2015 62.84 66.39 62.79 65.51 667,359 +4.87(+8.04%)
Dec 02, 2015 61.09 61.63 60.41 60.64 300,821 -0.11(-0.18%)
Dec 01, 2015 63.15 63.15 60.71 60.75 408,560 -2.54(-4.01%)
Nov 30, 2015 63.90 63.92 63.18 63.29 287,525 -0.70(-1.09%)
Nov 27, 2015 63.63 64.08 63.51 63.98 82,904 +0.11(+0.18%)
Nov 25, 2015 63.83 63.87 63.87 63.87 154,995 -0.40(-0.63%)
Nov 24, 2015 64.34 64.66 63.74 64.28 153,714 -0.07(-0.10%)
Nov 23, 2015 64.79 65.13 63.87 64.34 192,861 -0.54(-0.83%)
Nov 20, 2015 64.25 65.18 64.01 64.88 280,158 +0.47(+0.73%)
Nov 19, 2015 64.28 64.59 63.83 64.41 226,641 -1.26(-1.92%)
Nov 18, 2015 66.37 66.77 65.40 65.67 259,684 -0.47(-0.71%)
Nov 17, 2015 67.35 67.94 65.51 66.14 213,229 -0.27(-0.41%)
Nov 16, 2015 65.98 67.13 65.74 66.41 193,681 +0.09(+0.14%)
Nov 13, 2015 66.97 67.02 65.89 66.32 195,065 -1.15(-1.70%)
Nov 12, 2015 67.80 67.96 66.37 67.47 177,807 -0.97(-1.41%)
Nov 11, 2015 68.57 68.68 68.18 68.43 144,276 +0.43(+0.63%)
Nov 10, 2015 68.30 68.50 67.08 68.00 221,022 -0.49(-0.72%)
Nov 09, 2015 69.04 69.17 67.65 68.50 426,810 +1.08(+1.60%)
Nov 06, 2015 66.68 67.91 66.64 67.42 355,101 +2.78(+4.31%)
Nov 05, 2015 64.19 65.33 64.19 64.64 230,979 +0.49(+0.77%)
Nov 04, 2015 64.14 64.77 63.42 64.14 197,084 -0.20(-0.31%)
Nov 03, 2015 63.20 64.61 63.18 64.34 162,168 +1.48(+2.36%)
Nov 02, 2015 63.09 63.24 62.50 62.86 174,794 +0.81(+1.30%)
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%)
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.