Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

28.40 +0.33 (+1.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2013 157.10 158.22 154.00 156.99 158,382 +0.34(+0.22%)
Aug 29, 2013 162.35 162.62 155.73 156.65 184,267 -3.70(-2.31%)
Aug 28, 2013 159.55 161.79 159.12 160.35 162,220 +3.66(+2.34%)
Aug 27, 2013 160.81 161.70 156.22 156.69 325,910 -6.04(-3.71%)
Aug 26, 2013 164.13 164.98 162.60 162.74 175,999 -2.58(-1.56%)
Aug 23, 2013 171.81 172.93 164.82 165.32 366,213 -5.57(-3.26%)
Aug 22, 2013 174.68 175.78 170.71 170.89 247,587 -5.39(-3.06%)
Aug 21, 2013 173.04 176.39 171.06 176.28 372,029 +5.39(+3.15%)
Aug 20, 2013 172.82 172.82 170.28 170.89 236,640 -3.77(-2.16%)
Aug 19, 2013 172.82 175.96 172.10 174.66 254,247 +4.38(+2.57%)
Aug 16, 2013 167.65 173.72 167.36 170.28 245,032 +1.64(+0.97%)
Aug 15, 2013 167.18 168.78 164.56 168.64 293,139 +6.56(+4.05%)
Aug 14, 2013 163.30 163.32 161.03 162.09 141,856 -0.61(-0.37%)
Aug 13, 2013 161.34 163.72 161.10 162.69 365,175 +6.45(+4.13%)
Aug 12, 2013 151.69 156.31 151.44 156.25 162,281 +3.12(+2.04%)
Aug 09, 2013 155.93 156.38 153.01 153.12 68,264 -0.67(-0.44%)
Aug 08, 2013 154.38 155.03 151.66 153.80 211,100 -1.41(-0.91%)
Aug 07, 2013 157.91 157.97 154.49 155.21 240,793 -3.44(-2.17%)
Aug 06, 2013 160.92 161.70 158.60 158.65 194,122 -1.26(-0.79%)
Aug 05, 2013 157.97 160.69 156.85 159.91 155,917 +3.21(+2.05%)
Aug 02, 2013 158.94 158.94 155.98 156.69 263,338 -5.03(-3.11%)
Aug 01, 2013 157.21 163.34 157.10 161.72 332,573 +8.69(+5.68%)
Jul 31, 2013 160.04 161.01 152.11 153.03 264,300 -1.77(-1.15%)
Jul 30, 2013 153.28 155.78 152.83 154.81 88,132 +0.29(+0.19%)
Jul 29, 2013 153.28 155.62 152.59 154.52 82,901 +2.92(+1.93%)
Jul 26, 2013 151.62 153.46 150.74 151.60 104,292 -2.43(-1.58%)
Jul 25, 2013 156.40 156.99 153.66 154.02 186,323 +0.02(+0.01%)
Jul 24, 2013 153.21 156.83 152.45 154.00 231,684 +5.66(+3.82%)
Jul 23, 2013 149.31 150.68 148.02 148.34 102,960 +1.68(+1.15%)
Jul 22, 2013 146.75 147.42 145.24 146.66 143,191 -0.74(-0.50%)
Jul 19, 2013 151.08 151.26 147.22 147.40 165,327 -7.07(-4.58%)
Jul 18, 2013 150.20 154.61 149.80 154.47 320,427 +5.43(+3.65%)
Jul 17, 2013 147.67 149.77 146.95 149.04 164,265 -0.92(-0.61%)
Jul 16, 2013 150.83 151.51 149.37 149.96 124,218 -1.55(-1.02%)
Jul 15, 2013 153.53 153.80 151.28 151.51 120,997 -2.25(-1.46%)
Jul 12, 2013 151.24 155.39 150.68 153.75 113,656 +0.18(+0.12%)
Jul 11, 2013 154.97 157.41 153.24 153.57 166,215 -5.44(-3.42%)
Jul 10, 2013 155.82 160.20 155.77 159.01 218,705 +3.50(+2.25%)
Jul 09, 2013 155.10 156.96 154.63 155.50 105,942 -0.72(-0.46%)
Jul 08, 2013 157.01 157.53 154.83 156.22 291,645 -4.15(-2.59%)
Jul 05, 2013 156.47 160.83 155.66 160.38 349,615 +14.80(+10.17%)
Jul 03, 2013 144.84 145.76 143.26 145.58 99,474 +0.97(+0.67%)
Jul 02, 2013 143.87 144.93 142.70 144.61 114,006 +0.20(+0.14%)
Jul 01, 2013 147.19 147.76 143.87 144.41 113,123 -0.94(-0.65%)
Jun 28, 2013 150.83 152.00 144.93 145.35 291,317 -7.75(-5.06%)
Jun 26, 2013 151.01 155.15 150.94 153.10 241,328 -2.83(-1.82%)
Jun 25, 2013 151.64 156.02 151.22 155.93 209,154 +3.73(+2.45%)
Jun 24, 2013 156.18 156.54 149.69 152.20 620,424 -1.69(-1.10%)
Jun 21, 2013 146.63 154.00 145.87 153.89 696,602 +7.59(+5.19%)
Jun 20, 2013 144.61 150.20 142.88 146.30 708,986 +7.03(+5.05%)
Jun 19, 2013 133.76 141.38 133.67 139.27 433,180 +3.93(+2.90%)
Jun 18, 2013 137.04 137.38 133.99 135.34 132,809 -0.27(-0.20%)
Jun 17, 2013 132.69 136.30 132.69 135.61 171,683 +2.07(+1.55%)
Jun 14, 2013 132.87 133.54 130.60 133.54 198,130 +0.54(+0.41%)
Jun 13, 2013 136.50 137.00 132.48 133.00 394,394 -6.24(-4.48%)
Jun 12, 2013 137.04 139.38 134.03 139.24 226,633 +5.46(+4.08%)
Jun 11, 2013 139.87 140.27 133.67 133.79 292,028 -4.65(-3.36%)
Jun 10, 2013 137.96 139.24 136.55 138.44 174,429 +2.36(+1.73%)
Jun 07, 2013 133.11 136.26 130.89 136.08 381,175 +6.29(+4.84%)
Jun 06, 2013 130.66 132.28 124.60 129.79 291,106 +0.38(+0.30%)
Jun 05, 2013 132.93 133.38 129.29 129.41 199,201 -5.79(-4.29%)
Jun 04, 2013 134.12 135.20 132.33 135.20 221,577 +4.06(+3.10%)
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.