Skip to main content

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

28.07 +0.29 (+1.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 135.45 136.62 134.53 135.27 324,546 -2.42(-1.76%)
Jan 30, 2014 138.19 139.51 137.43 137.69 109,118 +1.05(+0.77%)
Jan 29, 2014 138.71 139.99 135.49 136.64 179,081 -3.48(-2.48%)
Jan 28, 2014 140.55 141.85 139.96 140.12 162,607 -1.17(-0.83%)
Jan 27, 2014 139.31 141.38 137.85 141.29 177,338 +2.94(+2.13%)
Jan 24, 2014 139.47 140.30 138.30 138.35 301,588 -2.90(-2.05%)
Jan 23, 2014 144.84 144.84 139.81 141.24 349,091 -6.06(-4.12%)
Jan 22, 2014 147.04 147.55 145.49 147.31 81,592 +1.01(+0.69%)
Jan 21, 2014 146.77 146.90 145.58 146.30 217,083 -0.38(-0.26%)
Jan 17, 2014 149.15 146.68 146.68 146.68 140,123 -2.07(-1.39%)
Jan 16, 2014 149.44 149.98 148.45 148.74 141,836 -2.74(-1.81%)
Jan 15, 2014 151.19 153.37 150.92 151.48 162,281 +0.29(+0.19%)
Jan 14, 2014 150.27 151.42 149.57 151.19 148,991 +1.93(+1.29%)
Jan 13, 2014 151.12 151.17 148.27 149.26 244,130 -2.36(-1.56%)
Jan 10, 2014 154.40 154.76 150.81 151.62 446,311 -5.41(-3.45%)
Jan 09, 2014 158.20 160.18 156.99 157.03 172,798 -2.61(-1.63%)
Jan 08, 2014 160.47 162.11 159.31 159.64 148,306 +1.12(+0.71%)
Jan 07, 2014 158.87 160.01 158.00 158.51 66,309 -1.39(-0.87%)
Jan 06, 2014 160.96 160.96 157.96 159.91 173,154 -1.77(-1.10%)
Jan 03, 2014 163.46 163.71 160.51 161.68 64,508 -0.04(-0.03%)
Jan 02, 2014 163.97 164.31 160.83 161.72 85,049 -1.69(-1.03%)
Dec 31, 2013 161.46 163.41 163.41 163.41 195,736 +2.72(+1.69%)
Dec 30, 2013 162.33 162.67 160.27 160.69 114,108 -3.31(-2.02%)
Dec 27, 2013 162.71 164.47 161.50 164.00 134,279 +1.52(+0.93%)
Dec 26, 2013 161.37 163.03 161.30 162.49 129,433 +1.77(+1.10%)
Dec 24, 2013 159.05 160.95 158.54 160.72 159,291 +3.62(+2.30%)
Dec 23, 2013 155.37 157.12 153.84 157.10 151,541 +2.43(+1.57%)
Dec 20, 2013 157.12 158.87 154.36 154.67 341,378 -7.25(-4.48%)
Dec 19, 2013 161.23 163.03 160.42 161.93 127,717 +0.34(+0.21%)
Dec 18, 2013 161.19 163.05 157.19 161.59 414,781 +2.43(+1.52%)
Dec 17, 2013 162.26 162.44 158.67 159.16 123,668 -1.89(-1.17%)
Dec 16, 2013 157.88 161.79 157.32 161.05 126,321 +1.39(+0.87%)
Dec 13, 2013 159.93 161.48 159.14 159.66 116,574 -2.27(-1.40%)
Dec 12, 2013 160.58 162.31 159.97 161.93 140,377 +1.62(+1.01%)
Dec 11, 2013 158.20 160.53 157.17 160.31 142,826 +3.71(+2.37%)
Dec 10, 2013 156.78 158.72 156.38 156.60 164,159 -3.50(-2.19%)
Dec 09, 2013 161.23 161.57 159.73 160.11 85,363 -1.24(-0.77%)
Dec 06, 2013 162.96 163.88 160.92 161.34 213,801 -2.18(-1.33%)
Dec 05, 2013 163.34 164.54 161.59 163.52 183,635 +1.44(+0.89%)
Dec 04, 2013 162.11 163.72 160.85 162.09 186,598 +4.20(+2.66%)
Dec 03, 2013 157.91 158.85 156.65 157.88 105,989 -1.64(-1.03%)
Dec 02, 2013 157.01 160.00 157.01 159.52 153,840 +4.24(+2.73%)
Nov 29, 2013 157.64 158.06 155.15 155.28 88,394 -0.70(-0.45%)
Nov 27, 2013 154.94 158.09 154.81 155.98 104,533 +0.61(+0.39%)
Nov 26, 2013 155.89 155.89 153.84 155.37 178,395 -1.66(-1.06%)
Nov 25, 2013 158.78 158.85 156.00 157.03 84,619 -1.55(-0.98%)
Nov 22, 2013 160.38 160.44 157.41 158.58 178,111 -4.47(-2.74%)
Nov 21, 2013 165.09 166.76 161.91 163.05 191,308 -0.64(-0.39%)
Nov 20, 2013 156.65 164.38 154.70 163.69 255,682 +7.89(+5.07%)
Nov 19, 2013 154.07 156.54 153.39 155.80 108,054 +3.23(+2.12%)
Nov 18, 2013 155.64 155.64 152.25 152.56 201,778 -2.76(-1.78%)
Nov 15, 2013 155.44 157.21 155.17 155.32 107,846 -0.92(-0.59%)
Nov 14, 2013 157.21 157.91 153.46 156.25 249,221 -4.92(-3.05%)
Nov 12, 2013 162.13 162.44 160.62 161.16 123,303 -2.13(-1.31%)
Nov 11, 2013 160.89 163.34 160.58 163.30 87,929 +2.18(+1.35%)
Nov 08, 2013 158.94 161.37 158.36 161.12 343,370 +10.56(+7.01%)
Nov 07, 2013 154.63 154.83 150.27 150.56 92,958 -3.91(-2.53%)
Nov 06, 2013 154.97 156.21 154.20 154.47 142,172 -0.47(-0.30%)
Nov 05, 2013 151.46 154.94 151.33 154.94 221,801 +5.44(+3.64%)
Nov 04, 2013 148.90 149.78 147.87 149.51 87,838 -0.36(-0.24%)
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.