Skip to main content

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

33.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 112.55 112.85 111.14 111.97 189,431 +0.19(+0.17%)
May 29, 2014 109.84 111.97 108.84 111.78 221,681 +1.55(+1.41%)
May 28, 2014 112.15 112.18 109.88 110.23 341,878 -4.01(-3.51%)
May 27, 2014 115.93 117.32 114.24 114.24 145,940 -2.22(-1.91%)
May 23, 2014 116.86 116.46 116.46 116.46 103,960 -2.85(-2.39%)
May 22, 2014 117.88 119.38 117.39 119.31 63,105 +1.53(+1.30%)
May 21, 2014 118.04 119.13 117.48 117.78 155,924 +2.02(+1.74%)
May 20, 2014 116.83 116.90 114.15 115.77 157,413 -0.65(-0.56%)
May 19, 2014 112.92 116.79 112.78 116.42 197,068 +2.36(+2.07%)
May 16, 2014 113.87 114.42 112.67 114.05 285,757 +0.83(+0.74%)
May 15, 2014 113.54 113.90 111.46 113.22 293,489 -2.76(-2.38%)
May 14, 2014 117.00 117.11 115.09 115.98 276,778 -3.92(-3.27%)
May 13, 2014 120.91 121.01 119.85 119.89 85,516 -3.01(-2.45%)
May 12, 2014 122.21 123.74 121.89 122.91 118,033 +1.39(+1.14%)
May 09, 2014 120.66 122.42 119.78 121.52 108,533 +1.14(+0.94%)
May 08, 2014 118.09 120.84 116.74 120.38 248,076 +1.44(+1.21%)
May 07, 2014 118.22 119.34 117.34 118.94 138,513 +1.30(+1.10%)
May 06, 2014 118.83 119.08 116.97 117.65 95,471 -1.44(-1.21%)
May 05, 2014 116.79 119.52 116.63 119.08 205,592 +1.97(+1.68%)
May 02, 2014 120.66 121.49 115.72 117.11 268,644 -2.57(-2.15%)
May 01, 2014 122.95 123.16 119.08 119.69 202,944 -3.57(-2.90%)
Apr 30, 2014 124.37 125.57 122.70 123.25 84,908 -1.32(-1.06%)
Apr 29, 2014 126.24 126.73 124.55 124.58 74,414 +0.44(+0.36%)
Apr 28, 2014 123.28 125.04 122.61 124.13 122,849 +1.67(+1.36%)
Apr 25, 2014 122.12 122.47 120.33 122.47 171,104 -0.67(-0.55%)
Apr 24, 2014 125.48 125.48 122.95 123.14 119,053 -0.69(-0.56%)
Apr 23, 2014 125.02 125.20 123.47 123.83 99,642 -2.16(-1.71%)
Apr 22, 2014 128.26 128.40 125.43 125.99 61,109 -1.30(-1.02%)
Apr 21, 2014 125.89 127.59 124.90 127.29 70,197 +0.42(+0.33%)
Apr 17, 2014 122.51 126.87 126.87 126.87 194,153 +3.80(+3.09%)
Apr 16, 2014 125.83 125.89 123.00 123.07 139,613 -0.46(-0.38%)
Apr 15, 2014 125.32 126.13 122.19 123.53 204,358 -2.22(-1.77%)
Apr 14, 2014 125.78 126.29 124.99 125.76 149,438 +0.74(+0.59%)
Apr 11, 2014 125.64 126.75 124.69 125.02 216,918 -3.11(-2.42%)
Apr 10, 2014 131.22 131.43 126.66 128.12 253,681 -3.48(-2.64%)
Apr 09, 2014 131.71 132.36 129.90 131.60 180,605 +1.78(+1.38%)
Apr 08, 2014 131.13 132.04 129.49 129.81 131,877 -0.93(-0.71%)
Apr 07, 2014 132.57 132.64 130.11 130.74 161,622 -2.46(-1.84%)
Apr 04, 2014 135.37 135.47 132.27 133.19 213,380 -2.78(-2.04%)
Apr 03, 2014 136.88 137.00 135.14 135.97 96,207 -1.69(-1.23%)
Apr 02, 2014 137.48 138.11 136.72 137.67 188,696 +2.20(+1.63%)
Apr 01, 2014 134.21 135.56 133.73 135.47 82,994 +3.59(+2.72%)
Mar 31, 2014 133.24 134.62 131.57 131.87 110,677 +0.79(+0.60%)
Mar 28, 2014 129.56 132.21 129.25 131.09 99,437 +2.04(+1.58%)
Mar 27, 2014 130.34 130.95 127.49 129.05 227,986 -1.99(-1.52%)
Mar 26, 2014 134.35 134.40 130.83 131.04 169,167 -2.90(-2.16%)
Mar 25, 2014 134.70 135.63 133.22 133.94 210,771 +1.27(+0.96%)
Mar 24, 2014 136.16 136.55 132.27 132.66 222,464 -2.87(-2.12%)
Mar 21, 2014 138.73 138.85 135.12 135.53 215,888 -4.43(-3.16%)
Mar 20, 2014 139.87 140.40 137.88 139.96 206,299 +0.65(+0.47%)
Mar 19, 2014 136.90 140.93 136.72 139.31 169,091 +3.01(+2.21%)
Mar 18, 2014 137.97 138.08 136.04 136.30 76,155 -1.41(-1.03%)
Mar 17, 2014 136.16 137.83 135.63 137.71 165,166 +2.87(+2.13%)
Mar 14, 2014 133.19 135.47 133.12 134.84 201,912 -0.12(-0.09%)
Mar 13, 2014 142.02 142.09 134.75 134.96 290,209 -5.70(-4.05%)
Mar 12, 2014 141.10 141.61 139.80 140.66 241,855 -3.01(-2.10%)
Mar 11, 2014 144.97 145.72 143.46 143.67 77,827 -1.11(-0.77%)
Mar 10, 2014 145.29 145.75 144.42 144.78 115,788 -0.51(-0.35%)
Mar 07, 2014 146.31 146.45 144.18 145.29 200,544 +2.66(+1.87%)
Mar 06, 2014 141.81 142.81 141.17 142.63 175,633 +3.89(+2.81%)
Mar 05, 2014 139.59 140.19 138.11 138.73 103,733 -0.56(-0.40%)
Mar 04, 2014 136.02 139.57 136.02 139.29 177,183 +5.68(+4.25%)
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.