Skip to main content

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

27.78 +1.02 (+3.81%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.