Skip to main content

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

33.49 +0.09 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 62.52 62.94 61.48 61.87 157,061 -0.39(-0.63%)
Mar 30, 2015 61.62 62.66 61.43 62.26 159,202 +0.81(+1.32%)
Mar 27, 2015 62.98 62.98 61.31 61.45 157,266 -2.18(-3.42%)
Mar 26, 2015 61.59 64.12 61.48 63.63 317,847 +2.73(+4.49%)
Mar 25, 2015 59.16 60.94 59.16 60.90 155,180 +1.51(+2.54%)
Mar 24, 2015 60.53 60.98 59.39 59.39 173,965 -1.76(-2.88%)
Mar 23, 2015 60.67 61.66 60.64 61.15 121,536 +0.30(+0.49%)
Mar 20, 2015 61.43 61.48 60.70 60.85 194,135 -1.00(-1.61%)
Mar 19, 2015 61.36 62.67 60.85 61.85 305,692 +0.81(+1.33%)
Mar 18, 2015 63.45 65.35 60.99 61.04 401,876 -3.80(-5.86%)
Mar 17, 2015 65.46 65.90 64.65 64.84 195,301 -1.67(-2.51%)
Mar 16, 2015 66.50 67.50 66.13 66.50 234,777 -1.92(-2.81%)
Mar 13, 2015 68.36 68.78 67.05 68.43 203,298 +0.67(+0.99%)
Mar 12, 2015 66.18 68.42 66.06 67.76 386,115 +0.09(+0.14%)
Mar 11, 2015 69.29 69.49 67.29 67.66 321,996 -1.60(-2.31%)
Mar 10, 2015 69.77 70.14 68.95 69.26 346,793 -2.83(-3.92%)
Mar 09, 2015 72.00 73.04 71.67 72.09 347,032 -2.04(-2.75%)
Mar 06, 2015 72.14 75.01 71.90 74.13 603,523 +4.68(+6.74%)
Mar 05, 2015 69.24 70.17 68.57 69.45 181,125 +0.35(+0.50%)
Mar 04, 2015 68.50 69.73 69.35 69.10 161,394 -0.25(-0.37%)
Mar 03, 2015 68.57 69.35 67.80 69.35 262,319 +0.81(+1.18%)
Mar 02, 2015 65.39 68.73 65.30 68.54 292,033 +3.55(+5.45%)
Feb 27, 2015 65.79 66.94 64.86 65.00 310,866 -1.65(-2.47%)
Feb 26, 2015 64.88 66.75 64.19 66.64 299,295 +2.53(+3.94%)
Feb 25, 2015 65.25 65.81 63.86 64.12 274,511 -0.86(-1.32%)
Feb 24, 2015 68.17 68.82 64.74 64.98 385,055 -2.76(-4.07%)
Feb 23, 2015 68.91 68.91 67.27 67.73 338,652 -2.11(-3.02%)
Feb 20, 2015 69.12 70.88 67.55 69.84 571,991 -0.79(-1.12%)
Feb 19, 2015 69.68 70.65 68.57 70.63 271,756 +1.20(+1.74%)
Feb 18, 2015 69.54 70.21 68.10 69.42 406,006 -1.11(-1.58%)
Feb 17, 2015 68.24 71.07 67.94 70.54 462,097 +2.94(+4.35%)
Feb 13, 2015 65.51 67.59 67.59 67.59 226,131 +2.02(+3.07%)
Feb 12, 2015 65.23 65.59 63.98 65.58 154,996 +0.65(+1.00%)
Feb 11, 2015 65.25 66.30 64.35 64.93 182,936 -0.23(-0.36%)
Feb 10, 2015 64.51 65.58 64.12 65.16 222,032 +1.51(+2.37%)
Feb 09, 2015 62.01 63.65 61.94 63.65 233,478 +0.32(+0.51%)
Feb 06, 2015 61.85 63.84 61.50 63.33 485,510 +3.22(+5.36%)
Feb 05, 2015 59.32 60.43 59.04 60.11 252,870 +1.74(+2.98%)
Feb 04, 2015 60.09 60.48 58.05 58.37 237,559 -0.16(-0.28%)
Feb 03, 2015 57.28 58.83 57.10 58.53 255,548 +3.43(+6.22%)
Feb 02, 2015 55.98 56.10 54.60 55.10 269,827 +0.58(+1.06%)
Jan 30, 2015 55.24 55.89 54.27 54.52 473,849 -3.04(-5.27%)
Jan 29, 2015 57.26 58.08 56.59 57.56 237,446 +1.02(+1.80%)
Jan 28, 2015 59.25 59.25 55.64 56.54 323,833 -2.85(-4.80%)
Jan 27, 2015 57.93 59.95 57.29 59.39 290,338 -0.35(-0.58%)
Jan 26, 2015 59.04 60.11 58.58 59.74 194,793 +0.51(+0.86%)
Jan 23, 2015 59.95 60.02 58.70 59.23 262,012 -2.62(-4.23%)
Jan 22, 2015 60.25 62.57 60.04 61.85 420,971 +0.76(+1.25%)
Jan 21, 2015 58.67 61.66 58.24 61.08 348,767 +2.02(+3.41%)
Jan 20, 2015 60.22 60.25 58.86 59.07 351,526 -2.53(-4.10%)
Jan 16, 2015 59.99 61.75 59.62 61.59 359,078 +2.39(+4.03%)
Jan 15, 2015 62.22 62.40 59.09 59.21 431,322 -3.06(-4.91%)
Jan 14, 2015 60.99 62.40 60.34 62.26 453,909 -1.39(-2.18%)
Jan 13, 2015 64.28 64.65 62.54 63.65 342,555 +0.00(+0.00%)
Jan 12, 2015 64.98 64.98 62.98 63.65 221,072 -1.16(-1.79%)
Jan 09, 2015 67.78 67.96 64.74 64.81 313,240 -2.18(-3.25%)
Jan 08, 2015 66.04 67.34 65.95 66.99 526,044 +2.53(+3.92%)
Jan 07, 2015 65.48 66.20 63.63 64.47 575,125 +0.39(+0.61%)
Jan 06, 2015 65.53 66.33 62.80 64.07 719,795 -3.73(-5.50%)
Jan 05, 2015 70.03 70.03 67.28 67.80 428,984 -3.38(-4.75%)
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.