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 (%)
May 31, 2013 131.63 137.78 131.56 133.34 347,241 +1.17(+0.88%)
May 30, 2013 130.98 133.09 130.39 132.17 183,909 +0.79(+0.60%)
May 29, 2013 132.78 133.56 131.05 131.38 259,040 -4.27(-3.15%)
May 28, 2013 128.58 135.74 128.08 135.65 436,054 +9.43(+7.47%)
May 24, 2013 125.75 126.47 124.26 126.22 84,783 -0.83(-0.65%)
May 23, 2013 125.14 129.70 124.89 127.05 210,843 -1.53(-1.19%)
May 22, 2013 122.42 129.63 121.03 128.58 485,535 +5.37(+4.36%)
May 21, 2013 126.13 127.83 123.16 123.21 254,034 -2.87(-2.28%)
May 20, 2013 124.00 126.62 123.70 126.08 138,597 +0.45(+0.36%)
May 17, 2013 123.07 125.99 122.42 125.63 215,989 +4.38(+3.61%)
May 16, 2013 123.10 123.25 120.02 121.25 201,805 -3.93(-3.14%)
May 15, 2013 124.47 128.08 123.86 125.19 324,954 +1.68(+1.36%)
May 13, 2013 123.52 124.29 122.58 123.50 247,989 +2.72(+2.25%)
May 10, 2013 117.91 123.48 117.82 120.78 270,586 +3.50(+2.99%)
May 09, 2013 115.59 117.30 113.42 117.28 158,536 +0.83(+0.71%)
May 08, 2013 116.49 116.74 114.92 116.45 123,217 -0.20(-0.17%)
May 07, 2013 116.78 117.08 115.88 116.65 147,299 +1.26(+1.09%)
May 06, 2013 113.82 116.37 113.75 115.39 133,831 +0.72(+0.63%)
May 03, 2013 111.53 114.88 106.95 114.67 334,470 +7.73(+7.22%)
May 02, 2013 107.73 107.96 106.75 106.95 109,929 +0.20(+0.19%)
May 01, 2013 108.34 108.34 106.09 106.75 303,378 -3.50(-3.18%)
Apr 30, 2013 109.42 110.93 108.32 110.25 112,604 +0.00(+0.00%)
Apr 29, 2013 108.61 110.81 108.21 110.25 136,904 +1.01(+0.93%)
Apr 26, 2013 109.73 112.09 108.79 109.24 201,123 -2.85(-2.55%)
Apr 25, 2013 112.34 112.63 111.94 112.09 120,497 +1.30(+1.17%)
Apr 24, 2013 111.84 112.18 110.77 110.79 74,771 -0.69(-0.62%)
Apr 23, 2013 109.49 111.96 108.18 111.48 218,562 +1.01(+0.92%)
Apr 22, 2013 110.68 111.17 109.49 110.47 130,820 -0.27(-0.24%)
Apr 19, 2013 110.50 111.26 110.36 110.74 152,863 +0.70(+0.63%)
Apr 18, 2013 110.97 111.33 109.78 110.05 238,093 -0.94(-0.85%)
Apr 17, 2013 112.29 112.29 108.90 110.99 258,438 -2.11(-1.87%)
Apr 16, 2013 113.35 113.44 111.73 113.10 138,343 +2.40(+2.17%)
Apr 15, 2013 112.88 113.57 110.34 110.70 267,593 -2.85(-2.51%)
Apr 12, 2013 115.17 116.43 113.42 113.55 187,523 -5.30(-4.46%)
Apr 11, 2013 118.58 119.48 117.75 118.85 114,832 -0.47(-0.39%)
Apr 10, 2013 117.59 119.48 117.37 119.32 227,081 +4.49(+3.91%)
Apr 09, 2013 113.60 115.36 112.97 114.83 255,221 +0.92(+0.81%)
Apr 08, 2013 111.93 114.16 111.24 113.91 230,342 +2.36(+2.11%)
Apr 05, 2013 111.31 111.93 109.65 111.55 781,543 -7.14(-6.02%)
Apr 04, 2013 121.23 121.46 118.58 118.69 331,379 -4.38(-3.56%)
Apr 03, 2013 125.19 125.28 122.04 123.07 276,673 -3.32(-2.63%)
Apr 02, 2013 125.95 126.98 125.75 126.40 110,950 +1.48(+1.19%)
Apr 01, 2013 127.79 127.83 124.87 124.92 110,378 -2.88(-2.25%)
Mar 28, 2013 126.69 128.01 125.59 127.79 92,907 +1.80(+1.43%)
Mar 27, 2013 126.20 126.51 124.58 125.99 305,977 -3.30(-2.55%)
Mar 26, 2013 130.82 131.16 128.42 129.29 143,247 -0.45(-0.35%)
Mar 25, 2013 131.16 131.50 127.92 129.74 184,103 +0.22(+0.17%)
Mar 22, 2013 129.29 131.09 128.80 129.52 110,787 -0.18(-0.14%)
Mar 21, 2013 130.96 132.15 129.68 129.70 152,526 -3.68(-2.76%)
Mar 20, 2013 131.65 133.61 130.66 133.38 169,004 +4.15(+3.21%)
Mar 19, 2013 131.43 131.72 127.75 129.23 208,190 -2.76(-2.09%)
Mar 18, 2013 131.29 133.56 131.11 131.99 244,257 -3.26(-2.41%)
Mar 15, 2013 136.66 136.66 134.64 135.25 160,625 -1.62(-1.18%)
Mar 14, 2013 137.56 137.74 135.45 136.86 143,602 +1.08(+0.80%)
Mar 13, 2013 136.86 137.60 135.18 135.78 116,143 +0.45(+0.33%)
Mar 12, 2013 136.86 136.93 135.02 135.34 109,397 -3.12(-2.25%)
Mar 11, 2013 137.45 138.71 137.00 138.46 77,658 -0.18(-0.13%)
Mar 08, 2013 138.35 139.18 136.62 138.64 324,143 +4.09(+3.04%)
Mar 07, 2013 132.93 134.70 132.75 134.55 194,759 +3.10(+2.36%)
Mar 06, 2013 130.60 131.54 129.47 131.45 141,601 +3.46(+2.70%)
Mar 05, 2013 127.66 128.90 127.50 127.99 106,572 +1.12(+0.89%)
Mar 04, 2013 125.45 126.98 124.78 126.87 50,367 +1.89(+1.51%)
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.