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 (%)
Sep 30, 2015 64.00 64.40 63.38 63.72 228,743 +0.65(+1.03%)
Sep 29, 2015 63.91 64.26 62.61 63.08 474,782 -0.65(-1.02%)
Sep 28, 2015 65.93 66.04 63.45 63.72 289,097 -3.38(-5.04%)
Sep 25, 2015 66.92 67.55 66.53 67.11 254,964 +1.62(+2.48%)
Sep 24, 2015 64.56 65.64 63.70 65.48 281,275 -1.30(-1.94%)
Sep 23, 2015 67.06 68.12 66.32 66.78 263,168 -0.09(-0.14%)
Sep 22, 2015 67.48 67.92 65.74 66.88 286,988 -2.83(-4.06%)
Sep 21, 2015 68.24 70.26 68.08 69.70 364,381 +3.11(+4.66%)
Sep 18, 2015 68.08 68.15 66.32 66.60 409,594 -3.06(-4.39%)
Sep 17, 2015 72.32 72.48 69.54 69.66 1,045,295 -2.69(-3.72%)
Sep 16, 2015 71.97 72.83 71.23 72.34 364,212 +0.83(+1.17%)
Sep 15, 2015 68.80 71.77 68.61 71.51 454,950 +3.82(+5.65%)
Sep 14, 2015 67.13 68.20 66.79 67.69 194,653 -0.42(-0.61%)
Sep 11, 2015 67.87 68.15 66.90 68.10 169,241 -1.25(-1.80%)
Sep 10, 2015 68.82 69.67 68.45 69.35 235,288 +1.32(+1.94%)
Sep 09, 2015 71.09 71.23 67.57 68.03 373,702 -0.90(-1.31%)
Sep 08, 2015 68.15 69.15 67.87 68.94 292,307 +2.83(+4.28%)
Sep 04, 2015 66.57 66.11 66.11 66.11 229,929 -1.90(-2.79%)
Sep 03, 2015 68.22 69.45 67.79 68.01 249,495 -0.97(-1.41%)
Sep 02, 2015 68.20 69.15 67.32 68.98 336,687 +1.65(+2.44%)
Sep 01, 2015 67.94 69.03 67.15 67.34 430,319 -1.37(-1.99%)
Aug 31, 2015 65.46 68.82 65.35 68.71 360,518 +1.39(+2.07%)
Aug 28, 2015 65.86 67.36 65.35 67.32 371,795 -0.51(-0.75%)
Aug 27, 2015 68.06 68.38 66.34 67.83 537,538 -0.07(-0.10%)
Aug 26, 2015 66.25 68.80 65.48 67.89 829,711 +3.82(+5.97%)
Aug 25, 2015 63.79 65.32 63.54 64.07 656,192 +2.85(+4.66%)
Aug 24, 2015 58.28 62.01 57.56 61.22 1,098,388 -0.05(-0.08%)
Aug 21, 2015 61.68 62.43 60.73 61.27 562,228 -0.56(-0.90%)
Aug 20, 2015 62.89 63.10 61.68 61.82 480,528 -2.02(-3.16%)
Aug 19, 2015 66.53 66.57 63.49 63.84 431,526 -1.85(-2.82%)
Aug 18, 2015 65.28 65.95 64.58 65.69 251,597 +1.44(+2.24%)
Aug 17, 2015 64.03 64.40 63.31 64.26 217,662 -0.86(-1.32%)
Aug 14, 2015 65.97 66.32 64.47 65.11 196,540 -0.49(-0.74%)
Aug 13, 2015 65.30 66.34 64.40 65.60 221,221 +0.70(+1.07%)
Aug 12, 2015 63.65 65.04 62.45 64.91 392,484 +0.95(+1.49%)
Aug 11, 2015 64.77 64.91 63.31 63.96 405,613 -3.13(-4.66%)
Aug 10, 2015 66.11 67.52 65.97 67.08 271,179 +2.27(+3.50%)
Aug 07, 2015 66.46 66.48 64.49 64.81 302,604 -2.64(-3.92%)
Aug 06, 2015 68.64 68.64 67.15 67.45 188,536 -1.76(-2.54%)
Aug 05, 2015 68.98 69.98 68.80 69.22 284,576 +1.58(+2.33%)
Aug 04, 2015 66.74 67.89 66.53 67.64 269,805 +1.53(+2.31%)
Aug 03, 2015 68.22 68.22 65.81 66.11 324,902 -2.11(-3.09%)
Jul 31, 2015 68.50 69.12 67.71 68.22 241,862 -1.65(-2.35%)
Jul 30, 2015 70.72 70.72 69.35 69.86 204,286 -1.62(-2.27%)
Jul 29, 2015 70.93 72.07 70.75 71.49 268,961 +0.76(+1.08%)
Jul 28, 2015 70.75 71.17 70.10 70.72 309,938 +1.55(+2.24%)
Jul 27, 2015 69.15 70.19 68.82 69.17 350,035 -1.23(-1.74%)
Jul 24, 2015 70.37 71.21 70.12 70.40 385,682 -0.53(-0.75%)
Jul 23, 2015 73.69 73.97 70.77 70.93 379,262 -2.83(-3.83%)
Jul 22, 2015 74.87 74.89 73.16 73.76 223,058 -1.32(-1.76%)
Jul 21, 2015 77.26 77.44 75.03 75.08 254,019 -1.27(-1.67%)
Jul 20, 2015 76.17 76.96 75.61 76.35 522,394 +0.88(+1.17%)
Jul 17, 2015 76.10 76.12 75.10 75.47 390,153 -1.14(-1.48%)
Jul 16, 2015 78.83 79.09 76.52 76.61 347,801 -1.65(-2.10%)
Jul 15, 2015 80.64 80.85 77.71 78.25 275,522 -2.55(-3.15%)
Jul 14, 2015 80.85 81.64 80.38 80.80 174,120 -0.74(-0.91%)
Jul 13, 2015 82.15 82.26 80.00 81.54 937,030 +0.67(+0.83%)
Jul 10, 2015 80.94 81.47 79.56 80.87 769,057 +3.68(+4.77%)
Jul 09, 2015 75.77 77.35 75.01 77.19 436,180 +4.29(+5.88%)
Jul 08, 2015 73.55 74.41 72.39 72.90 496,528 -2.02(-2.69%)
Jul 07, 2015 74.20 75.47 72.46 74.92 788,068 -2.13(-2.77%)
Jul 06, 2015 77.26 79.32 76.01 77.05 700,530 -4.36(-5.35%)
Jul 02, 2015 80.78 81.40 81.40 81.40 310,413 -1.00(-1.21%)
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.