Skip to main content

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

28.32 +0.54 (+1.94%)
Streaming Delayed Price Updated: 11:22 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 71.62 71.26 71.26 71.26 327,934 -0.49(-0.69%)
Dec 30, 2014 71.31 71.98 70.81 71.76 250,671 -0.54(-0.75%)
Dec 29, 2014 73.06 73.26 71.71 72.29 172,658 -1.71(-2.31%)
Dec 26, 2014 73.78 74.72 73.66 74.00 226,859 -0.70(-0.93%)
Dec 24, 2014 76.52 74.70 74.70 74.70 111,626 -1.41(-1.86%)
Dec 23, 2014 72.79 76.20 72.63 76.11 246,567 +4.38(+6.11%)
Dec 22, 2014 72.83 73.13 71.62 71.73 288,069 -0.45(-0.62%)
Dec 19, 2014 74.56 74.74 72.05 72.18 398,384 -2.47(-3.31%)
Dec 18, 2014 74.05 75.06 73.73 74.65 587,008 +3.30(+4.63%)
Dec 17, 2014 70.59 72.43 70.09 71.35 623,177 +1.80(+2.58%)
Dec 16, 2014 69.89 71.67 69.33 69.55 639,821 -2.58(-3.58%)
Dec 15, 2014 72.99 73.28 71.10 72.14 461,471 +0.27(+0.37%)
Dec 12, 2014 73.37 74.11 71.71 71.87 437,636 -3.30(-4.39%)
Dec 11, 2014 76.43 77.26 75.10 75.17 360,205 -0.56(-0.74%)
Dec 10, 2014 77.53 77.66 75.21 75.73 261,444 -1.71(-2.20%)
Dec 09, 2014 76.79 77.95 76.09 77.44 275,905 -1.41(-1.79%)
Dec 08, 2014 80.96 81.17 78.22 78.85 171,367 -2.76(-3.38%)
Dec 05, 2014 80.72 82.87 80.72 81.61 293,487 +1.17(+1.45%)
Dec 04, 2014 82.54 82.65 80.38 80.45 120,034 -1.95(-2.37%)
Dec 03, 2014 83.52 83.77 82.38 82.40 134,046 -0.94(-1.13%)
Dec 02, 2014 82.36 83.43 82.31 83.34 189,701 +2.40(+2.97%)
Dec 01, 2014 78.70 81.10 78.54 80.94 273,537 +1.35(+1.69%)
Nov 28, 2014 80.25 80.38 79.35 79.59 173,640 -2.09(-2.56%)
Nov 26, 2014 81.44 81.68 81.68 81.68 158,869 -0.72(-0.87%)
Nov 25, 2014 84.18 84.20 82.18 82.40 195,080 -2.02(-2.39%)
Nov 24, 2014 85.66 85.79 84.31 84.42 127,312 -0.18(-0.21%)
Nov 21, 2014 85.79 85.95 84.51 84.60 228,534 -1.73(-2.00%)
Nov 20, 2014 85.05 86.89 84.98 86.33 249,490 -1.12(-1.28%)
Nov 19, 2014 87.32 87.63 85.86 87.45 160,140 +1.41(+1.64%)
Nov 18, 2014 86.44 86.76 85.88 86.04 108,910 -0.61(-0.70%)
Nov 17, 2014 85.41 87.36 85.41 86.65 196,121 +0.47(+0.55%)
Nov 14, 2014 87.52 87.77 85.86 86.17 202,988 -1.17(-1.34%)
Nov 13, 2014 87.81 88.40 86.80 87.34 215,439 -0.70(-0.79%)
Nov 12, 2014 86.76 88.44 86.02 88.04 189,915 +0.31(+0.36%)
Nov 11, 2014 88.26 88.64 87.64 87.72 80,025 -0.27(-0.31%)
Nov 10, 2014 86.08 88.17 86.02 87.99 246,045 +2.27(+2.65%)
Nov 07, 2014 87.88 88.02 85.66 85.72 266,164 -2.96(-3.34%)
Nov 06, 2014 88.24 88.89 87.54 88.69 344,209 +1.77(+2.04%)
Nov 05, 2014 87.61 87.79 86.62 86.92 186,895 +0.18(+0.21%)
Nov 04, 2014 86.49 87.25 85.41 86.74 143,030 -0.65(-0.75%)
Nov 03, 2014 87.70 89.12 87.09 87.39 268,325 -0.18(-0.21%)
Oct 31, 2014 87.25 88.42 86.53 87.57 290,717 +0.74(+0.85%)
Oct 30, 2014 85.23 86.89 84.85 86.83 307,549 -0.31(-0.36%)
Oct 29, 2014 88.11 89.34 86.26 87.14 480,498 -0.43(-0.49%)
Oct 28, 2014 87.14 87.84 86.69 87.57 139,504 +1.48(+1.72%)
Oct 27, 2014 86.26 86.67 86.53 86.08 215,139 -0.45(-0.52%)
Oct 24, 2014 86.08 87.12 85.03 86.53 368,776 -0.25(-0.28%)
Oct 23, 2014 85.77 87.90 85.61 86.78 341,261 +2.16(+2.55%)
Oct 22, 2014 84.96 85.52 84.20 84.62 507,109 -0.11(-0.13%)
Oct 21, 2014 84.24 84.87 83.41 84.74 484,315 +1.86(+2.25%)
Oct 20, 2014 82.24 84.04 82.24 82.87 396,244 -0.74(-0.89%)
Oct 17, 2014 83.50 84.98 82.56 83.61 435,060 +1.21(+1.47%)
Oct 16, 2014 77.77 83.03 77.73 82.40 339,789 +1.39(+1.72%)
Oct 15, 2014 76.72 82.33 70.77 81.01 974,408 -1.93(-2.33%)
Oct 14, 2014 83.43 84.78 82.41 82.94 415,411 -1.59(-1.89%)
Oct 13, 2014 85.99 86.13 83.73 84.53 281,990 -1.64(-1.90%)
Oct 10, 2014 87.23 87.79 86.13 86.17 501,827 -2.63(-2.96%)
Oct 09, 2014 88.04 89.03 87.09 88.80 368,950 +1.08(+1.23%)
Oct 08, 2014 87.68 89.66 87.41 87.72 394,337 -0.02(-0.03%)
Oct 07, 2014 90.28 90.53 87.63 87.75 380,906 -3.86(-4.22%)
Oct 06, 2014 91.83 92.42 90.51 91.61 320,480 -0.11(-0.12%)
Oct 03, 2014 93.34 93.77 91.54 91.72 335,582 -1.15(-1.23%)
Oct 02, 2014 91.38 93.02 90.60 92.87 311,470 +2.25(+2.48%)
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.