Skip to main content

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

27.78 +1.02 (+3.81%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 109.42 110.93 108.32 110.25 112,604 +0.00(+0.00%)
Apr 29, 2013 108.61 110.81 108.21 110.25 136,904 +1.01(+0.93%)
Apr 26, 2013 109.73 112.09 108.79 109.24 201,123 -2.85(-2.55%)
Apr 25, 2013 112.34 112.63 111.94 112.09 120,497 +1.30(+1.17%)
Apr 24, 2013 111.84 112.18 110.77 110.79 74,771 -0.69(-0.62%)
Apr 23, 2013 109.49 111.96 108.18 111.48 218,562 +1.01(+0.92%)
Apr 22, 2013 110.68 111.17 109.49 110.47 130,820 -0.27(-0.24%)
Apr 19, 2013 110.50 111.26 110.36 110.74 152,863 +0.70(+0.63%)
Apr 18, 2013 110.97 111.33 109.78 110.05 238,093 -0.94(-0.85%)
Apr 17, 2013 112.29 112.29 108.90 110.99 258,438 -2.11(-1.87%)
Apr 16, 2013 113.35 113.44 111.73 113.10 138,343 +2.40(+2.17%)
Apr 15, 2013 112.88 113.57 110.34 110.70 267,593 -2.85(-2.51%)
Apr 12, 2013 115.17 116.43 113.42 113.55 187,523 -5.30(-4.46%)
Apr 11, 2013 118.58 119.48 117.75 118.85 114,832 -0.47(-0.39%)
Apr 10, 2013 117.59 119.48 117.37 119.32 227,081 +4.49(+3.91%)
Apr 09, 2013 113.60 115.36 112.97 114.83 255,221 +0.92(+0.81%)
Apr 08, 2013 111.93 114.16 111.24 113.91 230,342 +2.36(+2.11%)
Apr 05, 2013 111.31 111.93 109.65 111.55 781,543 -7.14(-6.02%)
Apr 04, 2013 121.23 121.46 118.58 118.69 331,379 -4.38(-3.56%)
Apr 03, 2013 125.19 125.28 122.04 123.07 276,673 -3.32(-2.63%)
Apr 02, 2013 125.95 126.98 125.75 126.40 110,950 +1.48(+1.19%)
Apr 01, 2013 127.79 127.83 124.87 124.92 110,378 -2.88(-2.25%)
Mar 28, 2013 126.69 128.01 125.59 127.79 92,907 +1.80(+1.43%)
Mar 27, 2013 126.20 126.51 124.58 125.99 305,977 -3.30(-2.55%)
Mar 26, 2013 130.82 131.16 128.42 129.29 143,247 -0.45(-0.35%)
Mar 25, 2013 131.16 131.50 127.92 129.74 184,103 +0.22(+0.17%)
Mar 22, 2013 129.29 131.09 128.80 129.52 110,787 -0.18(-0.14%)
Mar 21, 2013 130.96 132.15 129.68 129.70 152,526 -3.68(-2.76%)
Mar 20, 2013 131.65 133.61 130.66 133.38 169,004 +4.15(+3.21%)
Mar 19, 2013 131.43 131.72 127.75 129.23 208,190 -2.76(-2.09%)
Mar 18, 2013 131.29 133.56 131.11 131.99 244,257 -3.26(-2.41%)
Mar 15, 2013 136.66 136.66 134.64 135.25 160,625 -1.62(-1.18%)
Mar 14, 2013 137.56 137.74 135.45 136.86 143,602 +1.08(+0.80%)
Mar 13, 2013 136.86 137.60 135.18 135.78 116,143 +0.45(+0.33%)
Mar 12, 2013 136.86 136.93 135.02 135.34 109,397 -3.12(-2.25%)
Mar 11, 2013 137.45 138.71 137.00 138.46 77,658 -0.18(-0.13%)
Mar 08, 2013 138.35 139.18 136.62 138.64 324,143 +4.09(+3.04%)
Mar 07, 2013 132.93 134.70 132.75 134.55 194,759 +3.10(+2.36%)
Mar 06, 2013 130.60 131.54 129.47 131.45 141,601 +3.46(+2.70%)
Mar 05, 2013 127.66 128.90 127.50 127.99 106,572 +1.12(+0.89%)
Mar 04, 2013 125.45 126.98 124.78 126.87 50,367 +1.89(+1.51%)
Mar 01, 2013 125.16 126.19 124.02 124.98 127,707 -2.20(-1.73%)
Feb 28, 2013 127.23 128.87 126.60 127.18 116,223 -0.47(-0.37%)
Feb 27, 2013 124.00 128.73 123.86 127.66 192,438 +0.92(+0.73%)
Feb 26, 2013 126.49 126.94 123.52 126.73 242,259 -5.61(-4.24%)
Feb 22, 2013 132.60 132.91 131.41 132.35 161,611 -0.49(-0.37%)
Feb 21, 2013 133.07 133.38 131.50 132.84 227,068 -2.22(-1.65%)
Feb 20, 2013 137.43 137.54 134.75 135.07 235,511 -1.21(-0.89%)
Feb 19, 2013 133.07 136.55 132.89 136.28 138,701 +1.80(+1.34%)
Feb 15, 2013 133.67 135.76 133.59 134.48 124,679 +1.06(+0.79%)
Feb 14, 2013 135.38 136.13 132.62 133.43 169,567 -3.44(-2.51%)
Feb 13, 2013 136.95 137.81 135.43 136.86 142,598 +3.19(+2.39%)
Feb 12, 2013 133.88 134.63 132.78 133.67 98,140 +1.06(+0.80%)
Feb 11, 2013 132.84 133.07 131.56 132.62 91,506 +0.13(+0.10%)
Feb 08, 2013 133.56 135.49 132.35 132.48 141,390 -1.71(-1.27%)
Feb 07, 2013 133.67 134.21 130.87 134.19 129,485 +1.15(+0.86%)
Feb 06, 2013 134.75 136.21 133.05 133.05 167,828 -0.04(-0.03%)
Feb 04, 2013 134.57 135.16 132.10 133.09 164,837 -5.30(-3.83%)
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.