Skip to main content

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

35.94 +0.35 (+0.98%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 95.53 95.18 95.18 95.18 194,889 -0.33(-0.34%)
Aug 28, 2014 95.04 96.12 94.47 95.51 232,407 -1.55(-1.60%)
Aug 27, 2014 98.68 99.36 96.87 97.06 186,992 -2.49(-2.50%)
Aug 26, 2014 98.09 99.95 97.95 99.55 169,504 +0.94(+0.95%)
Aug 25, 2014 99.39 99.93 98.49 98.61 142,647 -1.03(-1.04%)
Aug 22, 2014 101.29 102.58 99.43 99.64 282,759 -1.86(-1.83%)
Aug 21, 2014 103.14 103.14 101.12 101.50 172,347 -1.81(-1.75%)
Aug 20, 2014 103.12 104.27 102.89 103.31 199,118 +0.68(+0.66%)
Aug 19, 2014 100.37 103.17 100.23 102.63 143,615 +0.85(+0.83%)
Aug 18, 2014 100.16 102.13 99.90 101.78 329,018 +2.89(+2.92%)
Aug 15, 2014 101.50 101.50 97.74 98.89 690,616 -3.36(-3.29%)
Aug 14, 2014 103.66 105.09 102.09 102.25 269,705 -2.49(-2.38%)
Aug 13, 2014 106.43 106.75 104.74 104.74 199,858 -2.09(-1.96%)
Aug 12, 2014 105.05 106.93 105.05 106.83 102,588 +1.95(+1.86%)
Aug 11, 2014 104.48 105.45 104.04 104.88 175,342 +0.07(+0.07%)
Aug 08, 2014 103.57 105.19 102.39 104.81 373,616 +0.54(+0.52%)
Aug 07, 2014 106.93 107.40 104.25 104.27 238,469 -2.98(-2.78%)
Aug 06, 2014 105.21 107.47 105.05 107.26 159,913 -0.23(-0.22%)
Aug 05, 2014 109.04 110.05 106.95 107.49 181,780 -0.94(-0.87%)
Aug 04, 2014 107.70 108.50 106.90 108.43 138,036 +0.89(+0.83%)
Aug 01, 2014 110.43 111.60 106.80 107.54 298,977 -2.54(-2.31%)
Jul 31, 2014 111.37 111.65 108.55 110.08 433,783 +0.73(+0.67%)
Jul 30, 2014 106.93 109.65 106.43 109.35 371,315 +4.39(+4.19%)
Jul 29, 2014 105.09 106.25 104.55 104.95 224,799 -1.13(-1.06%)
Jul 28, 2014 105.94 107.11 105.00 106.08 166,445 +0.38(+0.36%)
Jul 25, 2014 106.76 107.14 105.61 105.71 296,624 -3.81(-3.48%)
Jul 24, 2014 109.00 109.72 108.85 109.51 155,299 +2.37(+2.21%)
Jul 23, 2014 106.32 107.21 105.87 107.14 151,918 +0.56(+0.53%)
Jul 22, 2014 107.47 108.62 106.43 106.58 175,048 -0.92(-0.85%)
Jul 21, 2014 107.70 107.70 105.92 107.49 227,292 -1.53(-1.40%)
Jul 18, 2014 108.08 110.22 107.87 109.02 278,664 +0.94(+0.87%)
Jul 17, 2014 110.12 110.88 107.61 108.08 453,949 -4.28(-3.81%)
Jul 16, 2014 113.77 113.91 111.98 112.36 167,624 -1.74(-1.52%)
Jul 15, 2014 114.38 115.21 112.33 114.09 198,229 +0.56(+0.50%)
Jul 14, 2014 112.87 113.95 112.54 113.53 89,761 +1.50(+1.34%)
Jul 11, 2014 112.87 113.01 111.74 112.03 165,937 -2.35(-2.05%)
Jul 10, 2014 112.17 114.42 111.84 114.38 257,597 +0.00(+0.00%)
Jul 09, 2014 114.84 115.76 113.44 114.38 217,212 -0.28(-0.25%)
Jul 08, 2014 116.16 116.21 114.28 114.66 214,798 -3.97(-3.35%)
Jul 07, 2014 119.33 119.40 117.65 118.63 165,865 -2.61(-2.15%)
Jul 03, 2014 122.18 121.24 121.24 121.24 149,220 +1.13(+0.94%)
Jul 02, 2014 118.42 120.39 118.20 120.11 207,185 +3.88(+3.33%)
Jul 01, 2014 115.72 116.56 115.03 116.23 142,268 +2.82(+2.49%)
Jun 30, 2014 113.55 114.84 112.61 113.41 134,783 -1.06(-0.92%)
Jun 27, 2014 113.15 114.66 112.66 114.47 132,997 +0.56(+0.49%)
Jun 26, 2014 114.56 114.56 112.78 113.91 210,335 -1.69(-1.46%)
Jun 25, 2014 114.87 116.21 114.09 115.60 112,881 -0.85(-0.73%)
Jun 24, 2014 117.88 118.93 116.23 116.44 169,241 -3.78(-3.15%)
Jun 23, 2014 118.18 120.30 117.78 120.23 138,038 +1.06(+0.89%)
Jun 20, 2014 121.75 122.01 119.10 119.17 109,441 -2.51(-2.07%)
Jun 19, 2014 116.94 122.50 116.82 121.68 174,593 +4.37(+3.73%)
Jun 18, 2014 119.33 119.76 116.19 117.31 195,533 -2.84(-2.37%)
Jun 17, 2014 118.44 120.27 118.44 120.16 117,182 +2.75(+2.34%)
Jun 16, 2014 117.85 118.37 116.73 117.41 161,924 -0.85(-0.72%)
Jun 13, 2014 120.16 120.16 116.77 118.25 117,502 +0.00(+0.00%)
Jun 12, 2014 121.03 122.01 117.69 118.25 157,462 -3.20(-2.63%)
Jun 11, 2014 121.35 122.55 120.34 121.45 91,541 -0.49(-0.40%)
Jun 10, 2014 121.82 122.60 121.24 121.94 92,604 +1.60(+1.33%)
Jun 06, 2014 118.51 120.51 117.62 120.34 120,949 +0.23(+0.20%)
Jun 05, 2014 121.85 122.08 119.08 120.11 98,703 -0.31(-0.25%)
Jun 04, 2014 119.57 121.26 119.50 120.41 123,428 +0.17(+0.14%)
Jun 03, 2014 117.59 120.51 117.31 120.25 181,269 +4.32(+3.73%)
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.