Skip to main content

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

33.50 +0.10 (+0.28%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 165.13 166.12 156.95 157.90 256,161 -1.83(-1.15%)
Jul 30, 2013 158.15 160.73 157.69 159.73 85,418 +0.30(+0.19%)
Jul 29, 2013 158.15 160.56 157.43 159.43 80,348 +3.01(+1.93%)
Jul 26, 2013 156.44 158.34 155.53 156.41 101,080 -2.50(-1.58%)
Jul 25, 2013 161.37 161.97 158.54 158.92 180,585 +0.02(+0.01%)
Jul 24, 2013 158.08 161.82 157.29 158.89 224,549 +5.84(+3.82%)
Jul 23, 2013 154.05 155.46 152.72 153.05 99,790 +1.74(+1.15%)
Jul 22, 2013 151.42 152.11 149.86 151.31 138,781 -0.77(-0.50%)
Jul 19, 2013 155.88 156.06 151.90 152.08 160,235 -7.30(-4.58%)
Jul 18, 2013 154.98 159.52 154.56 159.38 310,559 +5.61(+3.65%)
Jul 17, 2013 152.36 154.53 151.62 153.77 159,206 -0.95(-0.61%)
Jul 16, 2013 155.62 156.32 154.12 154.72 120,393 -1.60(-1.02%)
Jul 15, 2013 158.41 158.68 156.09 156.32 117,271 -2.32(-1.46%)
Jul 12, 2013 156.04 160.33 155.46 158.64 110,156 +0.19(+0.12%)
Jul 11, 2013 159.89 162.41 158.10 158.45 161,096 -5.61(-3.42%)
Jul 10, 2013 160.77 165.29 160.72 164.06 211,970 +3.62(+2.25%)
Jul 09, 2013 160.03 161.95 159.54 160.44 102,679 -0.74(-0.46%)
Jul 08, 2013 162.00 162.53 159.75 161.19 282,663 -4.29(-2.59%)
Jul 05, 2013 161.44 165.94 160.61 165.47 338,848 +15.27(+10.17%)
Jul 03, 2013 149.44 150.39 147.82 150.20 96,411 +1.00(+0.67%)
Jul 02, 2013 148.44 149.53 147.24 149.21 110,495 +0.21(+0.14%)
Jul 01, 2013 151.87 152.45 148.44 149.00 109,639 -0.97(-0.65%)
Jun 28, 2013 155.62 156.83 149.53 149.97 282,346 -7.99(-5.06%)
Jun 26, 2013 155.81 160.07 155.74 157.96 233,896 -2.92(-1.82%)
Jun 25, 2013 156.46 160.98 156.02 160.89 202,713 +3.85(+2.45%)
Jun 24, 2013 161.14 161.51 154.44 157.04 601,318 -1.74(-1.10%)
Jun 21, 2013 151.29 158.89 150.50 158.78 675,149 +7.83(+5.19%)
Jun 20, 2013 149.21 154.98 147.42 150.94 687,152 +7.25(+5.05%)
Jun 19, 2013 138.01 145.87 137.92 143.69 419,840 +4.06(+2.90%)
Jun 18, 2013 141.40 141.74 138.25 139.64 128,719 -0.28(-0.20%)
Jun 17, 2013 136.90 140.63 136.90 139.91 166,396 +2.13(+1.55%)
Jun 14, 2013 137.09 137.78 134.75 137.78 192,028 +0.56(+0.41%)
Jun 13, 2013 140.84 141.35 136.69 137.23 382,248 -6.44(-4.48%)
Jun 12, 2013 141.40 143.81 138.29 143.67 219,654 +5.63(+4.08%)
Jun 11, 2013 144.32 144.73 137.92 138.04 283,035 -4.80(-3.36%)
Jun 10, 2013 142.35 143.67 140.89 142.83 169,057 +2.43(+1.73%)
Jun 07, 2013 137.34 140.59 135.05 140.40 369,437 +6.49(+4.84%)
Jun 06, 2013 134.82 136.49 128.56 133.91 282,141 +0.39(+0.30%)
Jun 05, 2013 137.16 137.62 133.40 133.52 193,067 -5.98(-4.29%)
Jun 04, 2013 138.38 139.50 136.53 139.50 214,754 +4.19(+3.10%)
Jun 03, 2013 139.27 139.27 133.03 135.30 284,474 -2.27(-1.65%)
May 31, 2013 135.81 142.16 135.74 137.57 336,548 +1.21(+0.88%)
May 30, 2013 135.14 137.32 134.54 136.37 178,245 +0.81(+0.60%)
May 29, 2013 137.00 137.81 135.21 135.56 251,063 -4.40(-3.15%)
May 28, 2013 132.66 140.05 132.15 139.96 422,625 +9.73(+7.47%)
May 24, 2013 129.74 130.48 128.21 130.23 82,172 -0.86(-0.65%)
May 23, 2013 129.12 133.82 128.86 131.09 204,350 -1.58(-1.19%)
May 22, 2013 126.31 133.75 124.88 132.66 470,583 +5.54(+4.36%)
May 21, 2013 130.14 131.90 127.08 127.12 246,211 -2.97(-2.28%)
May 20, 2013 127.93 130.64 127.63 130.09 134,329 +0.46(+0.36%)
May 17, 2013 126.98 130.00 126.31 129.63 209,337 +4.52(+3.61%)
May 16, 2013 127.01 127.17 123.83 125.11 195,590 -4.06(-3.14%)
May 15, 2013 128.42 132.15 127.80 129.16 314,947 +1.74(+1.36%)
May 13, 2013 127.45 128.24 126.48 127.42 240,352 +2.80(+2.25%)
May 10, 2013 121.66 127.40 121.56 124.62 262,253 +3.61(+2.99%)
May 09, 2013 119.27 121.03 117.02 121.01 153,653 +0.86(+0.71%)
May 08, 2013 120.19 120.45 118.57 120.15 119,422 -0.21(-0.17%)
May 07, 2013 120.50 120.80 119.56 120.36 142,763 +1.30(+1.09%)
May 06, 2013 117.44 120.07 117.37 119.06 129,709 +0.74(+0.63%)
May 03, 2013 115.07 118.53 110.35 118.32 324,170 +7.97(+7.22%)
May 02, 2013 111.16 111.39 110.14 110.35 106,544 +0.21(+0.19%)
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.