Skip to main content

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

33.49 +0.09 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 162.65 163.09 160.07 160.21 85,671 -0.72(-0.45%)
Nov 27, 2013 159.87 163.11 159.73 160.93 101,314 +0.63(+0.39%)
Nov 26, 2013 160.84 160.84 158.73 160.31 172,901 -1.71(-1.06%)
Nov 25, 2013 163.83 163.90 160.96 162.02 82,013 -1.60(-0.98%)
Nov 22, 2013 165.47 165.54 162.41 163.62 172,626 -4.61(-2.74%)
Nov 21, 2013 170.34 172.06 167.05 168.23 185,417 -0.66(-0.39%)
Nov 20, 2013 161.63 169.60 159.61 168.89 247,808 +8.14(+5.07%)
Nov 19, 2013 158.96 161.51 158.27 160.75 104,726 +3.34(+2.12%)
Nov 18, 2013 160.58 160.58 157.09 157.41 195,564 -2.85(-1.78%)
Nov 15, 2013 160.38 162.21 160.10 160.26 104,525 -0.95(-0.59%)
Nov 14, 2013 162.21 162.93 158.34 161.21 241,546 -5.07(-3.05%)
Nov 12, 2013 167.28 167.61 165.73 166.28 119,506 -2.20(-1.31%)
Nov 11, 2013 166.01 168.53 165.68 168.49 85,221 +2.25(+1.35%)
Nov 08, 2013 163.99 166.49 163.39 166.24 332,796 +10.89(+7.01%)
Nov 07, 2013 159.54 159.75 155.05 155.35 90,095 -4.03(-2.53%)
Nov 06, 2013 159.89 161.17 159.10 159.38 137,794 -0.49(-0.30%)
Nov 05, 2013 156.27 159.87 156.13 159.87 214,970 +5.61(+3.64%)
Nov 04, 2013 153.63 154.54 152.56 154.26 85,133 -0.37(-0.24%)
Nov 01, 2013 151.50 154.84 151.27 154.63 186,956 +4.80(+3.20%)
Oct 31, 2013 148.74 151.94 148.35 149.83 94,144 -1.07(-0.71%)
Oct 30, 2013 148.58 151.71 147.42 150.90 109,286 +2.78(+1.88%)
Oct 29, 2013 149.93 150.27 148.12 148.12 87,994 -0.59(-0.40%)
Oct 28, 2013 148.49 148.88 146.89 148.71 67,106 +1.33(+0.90%)
Oct 25, 2013 148.12 148.12 146.54 147.38 68,012 -1.64(-1.10%)
Oct 24, 2013 146.17 149.09 145.96 149.02 114,873 +1.60(+1.08%)
Oct 23, 2013 148.47 148.47 145.59 147.42 155,023 -1.69(-1.13%)
Oct 22, 2013 150.41 150.55 148.03 149.11 257,390 -5.12(-3.32%)
Oct 21, 2013 153.49 155.21 153.31 154.24 107,141 +1.53(+1.00%)
Oct 18, 2013 152.36 153.01 150.88 152.71 242,885 -1.11(-0.72%)
Oct 17, 2013 155.23 156.09 152.40 153.82 244,081 -4.29(-2.71%)
Oct 16, 2013 164.75 165.51 158.08 158.10 212,445 -6.05(-3.68%)
Oct 15, 2013 161.60 164.29 160.79 164.15 86,116 +0.28(+0.17%)
Oct 14, 2013 160.38 165.10 159.31 163.88 69,738 +3.75(+2.34%)
Oct 11, 2013 157.22 160.24 156.63 160.12 128,344 +0.12(+0.07%)
Oct 10, 2013 163.11 164.48 159.80 160.00 166,168 -0.79(-0.49%)
Oct 09, 2013 158.27 160.86 157.99 160.79 136,117 +3.80(+2.42%)
Oct 08, 2013 157.76 158.49 155.49 156.99 99,354 -0.21(-0.13%)
Oct 07, 2013 156.88 158.00 156.27 157.20 124,696 -1.81(-1.14%)
Oct 04, 2013 159.31 160.72 158.80 159.01 131,553 +0.09(+0.06%)
Oct 03, 2013 158.80 159.19 156.07 158.92 151,666 +0.74(+0.47%)
Oct 02, 2013 158.20 158.94 155.72 158.17 138,956 -0.44(-0.28%)
Oct 01, 2013 158.57 160.00 157.99 158.62 181,144 +1.76(+1.12%)
Sep 27, 2013 158.08 158.08 155.49 156.85 96,543 -0.90(-0.57%)
Sep 26, 2013 157.09 158.38 156.56 157.76 100,357 +3.13(+2.02%)
Sep 25, 2013 157.06 157.18 153.72 154.63 168,544 -1.25(-0.80%)
Sep 24, 2013 159.56 160.14 155.60 155.88 328,612 -5.08(-3.15%)
Sep 23, 2013 163.39 163.50 160.70 160.96 143,034 -3.45(-2.10%)
Sep 20, 2013 165.68 166.77 163.18 164.41 204,907 -2.64(-1.58%)
Sep 19, 2013 163.78 168.13 163.39 167.05 277,458 +2.59(+1.58%)
Sep 18, 2013 171.24 174.21 161.56 164.45 565,607 -6.30(-3.69%)
Sep 17, 2013 172.15 174.40 170.56 170.76 153,004 -4.22(-2.41%)
Sep 16, 2013 167.75 174.97 167.88 174.97 229,047 +3.43(+2.00%)
Sep 13, 2013 171.89 173.21 170.22 171.54 99,546 -2.20(-1.27%)
Sep 12, 2013 170.06 174.02 169.39 173.75 213,652 +0.72(+0.41%)
Sep 11, 2013 175.07 178.54 172.75 173.03 138,181 -4.70(-2.65%)
Sep 10, 2013 176.11 177.80 172.87 177.73 139,956 +3.62(+2.08%)
Sep 09, 2013 170.50 174.26 170.34 174.12 98,275 -0.21(-0.12%)
Sep 06, 2013 173.44 175.32 170.34 174.33 132,324 -2.64(-1.49%)
Sep 05, 2013 172.40 177.10 171.85 176.97 172,830 +6.98(+4.10%)
Sep 04, 2013 167.49 170.18 166.84 169.99 82,271 +1.30(+0.77%)
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.