Skip to main content

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

33.49 +0.09 (+0.27%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 68.50 69.12 67.71 68.22 241,862 -1.65(-2.35%)
Jul 30, 2015 70.72 70.72 69.35 69.86 204,286 -1.62(-2.27%)
Jul 29, 2015 70.93 72.07 70.75 71.49 268,961 +0.76(+1.08%)
Jul 28, 2015 70.75 71.17 70.10 70.72 309,938 +1.55(+2.24%)
Jul 27, 2015 69.15 70.19 68.82 69.17 350,035 -1.23(-1.74%)
Jul 24, 2015 70.37 71.21 70.12 70.40 385,682 -0.53(-0.75%)
Jul 23, 2015 73.69 73.97 70.77 70.93 379,262 -2.83(-3.83%)
Jul 22, 2015 74.87 74.89 73.16 73.76 223,058 -1.32(-1.76%)
Jul 21, 2015 77.26 77.44 75.03 75.08 254,019 -1.27(-1.67%)
Jul 20, 2015 76.17 76.96 75.61 76.35 522,394 +0.88(+1.17%)
Jul 17, 2015 76.10 76.12 75.10 75.47 390,153 -1.14(-1.48%)
Jul 16, 2015 78.83 79.09 76.52 76.61 347,801 -1.65(-2.10%)
Jul 15, 2015 80.64 80.85 77.71 78.25 275,522 -2.55(-3.15%)
Jul 14, 2015 80.85 81.64 80.38 80.80 174,120 -0.74(-0.91%)
Jul 13, 2015 82.15 82.26 80.00 81.54 937,030 +0.67(+0.83%)
Jul 10, 2015 80.94 81.47 79.56 80.87 769,057 +3.68(+4.77%)
Jul 09, 2015 75.77 77.35 75.01 77.19 436,180 +4.29(+5.88%)
Jul 08, 2015 73.55 74.41 72.39 72.90 496,528 -2.02(-2.69%)
Jul 07, 2015 74.20 75.47 72.46 74.92 788,068 -2.13(-2.77%)
Jul 06, 2015 77.26 79.32 76.01 77.05 700,530 -4.36(-5.35%)
Jul 02, 2015 80.78 81.40 81.40 81.40 310,413 -1.00(-1.21%)
Jul 01, 2015 81.91 82.86 80.94 82.40 627,815 +3.31(+4.19%)
Jun 30, 2015 79.37 79.50 76.82 79.09 567,775 +1.23(+1.58%)
Jun 29, 2015 80.52 81.59 76.83 77.86 748,728 -6.47(-7.67%)
Jun 26, 2015 83.30 85.04 83.00 84.32 438,004 +2.66(+3.26%)
Jun 25, 2015 81.54 82.33 80.52 81.66 215,800 +0.76(+0.95%)
Jun 24, 2015 81.71 82.45 80.32 80.89 267,515 -2.04(-2.46%)
Jun 23, 2015 83.37 83.44 80.80 82.93 561,450 +1.53(+1.88%)
Jun 22, 2015 79.18 81.57 78.60 81.40 399,790 +4.59(+5.97%)
Jun 19, 2015 78.00 78.00 76.56 76.82 388,587 -3.11(-3.89%)
Jun 18, 2015 80.22 81.50 79.60 79.92 337,763 +1.23(+1.56%)
Jun 17, 2015 78.09 80.44 77.86 78.69 450,126 +1.67(+2.17%)
Jun 16, 2015 77.91 79.20 76.98 77.02 254,408 -1.85(-2.35%)
Jun 15, 2015 77.16 79.61 77.02 78.88 188,295 -0.35(-0.44%)
Jun 12, 2015 79.83 79.94 76.96 79.23 293,805 -0.12(-0.15%)
Jun 11, 2015 82.31 82.98 79.18 79.34 621,348 -5.26(-6.22%)
Jun 10, 2015 83.81 85.14 83.33 84.60 548,169 +2.20(+2.67%)
Jun 09, 2015 81.29 83.26 81.17 82.40 649,012 +1.85(+2.30%)
Jun 08, 2015 79.57 80.73 79.16 80.55 282,142 +0.28(+0.35%)
Jun 05, 2015 79.90 80.66 78.42 80.27 408,047 +2.73(+3.53%)
Jun 04, 2015 79.20 79.27 76.98 77.53 367,119 -3.27(-4.04%)
Jun 03, 2015 78.88 81.24 78.53 80.80 416,168 +3.87(+5.03%)
Jun 02, 2015 75.54 77.49 75.45 76.93 266,419 +3.15(+4.27%)
Jun 01, 2015 72.11 74.55 71.67 73.78 328,017 +2.27(+3.18%)
May 29, 2015 70.70 71.88 70.07 71.51 346,088 -0.53(-0.74%)
May 28, 2015 72.02 72.41 71.00 72.04 168,276 +0.51(+0.71%)
May 27, 2015 72.53 73.57 71.32 71.53 279,211 -0.53(-0.74%)
May 26, 2015 75.17 75.38 71.86 72.07 647,965 -3.94(-5.18%)
May 22, 2015 75.47 76.01 76.01 76.01 242,703 -0.09(-0.12%)
May 21, 2015 77.63 77.85 75.56 76.10 265,449 -3.27(-4.12%)
May 20, 2015 79.25 80.45 77.86 79.37 273,217 -0.39(-0.49%)
May 19, 2015 80.34 80.48 77.19 79.76 441,195 +2.11(+2.72%)
May 18, 2015 76.38 77.86 76.14 77.65 403,553 +3.50(+4.72%)
May 15, 2015 76.45 76.68 73.39 74.15 698,579 -4.73(-5.99%)
May 14, 2015 79.41 79.78 77.63 78.88 359,204 -0.63(-0.79%)
May 13, 2015 76.03 79.85 75.89 79.50 657,539 +1.88(+2.42%)
May 12, 2015 78.88 79.57 76.05 77.63 441,151 -0.58(-0.74%)
May 11, 2015 74.43 78.22 74.43 78.21 458,456 +5.35(+7.35%)
May 08, 2015 71.37 73.29 71.07 72.85 313,347 -0.67(-0.91%)
May 07, 2015 74.94 75.10 72.78 73.53 631,067 -3.01(-3.94%)
May 06, 2015 74.01 76.93 73.97 76.54 796,319 +3.68(+5.06%)
May 05, 2015 72.62 74.61 72.32 72.85 608,342 +0.32(+0.45%)
May 04, 2015 70.10 72.76 69.73 72.53 320,793 +1.95(+2.76%)
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.