Skip to main content

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

27.78 +1.02 (+3.81%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 109.08 109.37 107.71 108.52 195,450 +0.18(+0.17%)
May 29, 2014 106.45 108.52 105.49 108.34 228,725 +1.50(+1.41%)
May 28, 2014 108.70 108.72 106.50 106.84 352,741 -3.89(-3.51%)
May 27, 2014 112.36 113.71 110.72 110.72 150,577 -2.16(-1.91%)
May 23, 2014 113.26 112.88 112.88 112.88 107,263 -2.76(-2.39%)
May 22, 2014 114.25 115.70 113.78 115.64 65,110 +1.48(+1.30%)
May 21, 2014 114.41 115.46 113.87 114.16 160,878 +1.95(+1.74%)
May 20, 2014 113.24 113.30 110.63 112.20 162,415 -0.63(-0.56%)
May 19, 2014 109.44 113.19 109.31 112.83 203,329 +2.29(+2.07%)
May 16, 2014 110.36 110.90 109.20 110.54 294,837 +0.81(+0.74%)
May 15, 2014 110.05 110.40 108.03 109.73 302,815 -2.67(-2.38%)
May 14, 2014 113.39 113.51 111.55 112.41 285,573 -3.79(-3.27%)
May 13, 2014 117.19 117.28 116.16 116.20 88,233 -2.92(-2.45%)
May 12, 2014 118.45 119.93 118.13 119.12 121,784 +1.35(+1.14%)
May 09, 2014 116.94 118.65 116.09 117.77 111,981 +1.10(+0.94%)
May 08, 2014 114.45 117.12 113.15 116.67 255,959 +1.39(+1.21%)
May 07, 2014 114.58 115.66 113.73 115.28 142,914 +1.26(+1.10%)
May 06, 2014 115.17 115.42 113.37 114.02 98,504 -1.39(-1.21%)
May 05, 2014 113.19 115.84 113.03 115.42 212,125 +1.91(+1.68%)
May 02, 2014 116.94 117.75 112.16 113.51 277,180 -2.49(-2.15%)
May 01, 2014 119.17 119.37 115.42 116.00 209,392 -3.46(-2.90%)
Apr 30, 2014 120.54 121.70 118.92 119.46 87,606 -1.28(-1.06%)
Apr 29, 2014 122.36 122.83 120.71 120.74 76,778 +0.43(+0.35%)
Apr 28, 2014 119.48 121.19 118.83 120.31 126,752 +1.62(+1.36%)
Apr 25, 2014 118.36 118.69 116.63 118.69 176,541 -0.65(-0.55%)
Apr 24, 2014 121.61 121.61 119.16 119.35 122,836 -0.67(-0.56%)
Apr 23, 2014 121.17 121.35 119.66 120.02 102,809 -2.09(-1.71%)
Apr 22, 2014 124.31 124.44 121.57 122.11 63,051 -1.26(-1.02%)
Apr 21, 2014 122.02 123.66 121.05 123.37 72,427 +0.40(+0.33%)
Apr 17, 2014 118.74 122.96 122.96 122.96 200,323 +3.68(+3.09%)
Apr 16, 2014 121.95 122.02 119.21 119.28 144,049 -0.45(-0.38%)
Apr 15, 2014 121.46 122.24 118.42 119.73 210,851 -2.16(-1.77%)
Apr 14, 2014 121.91 122.40 121.14 121.88 154,186 +0.72(+0.59%)
Apr 11, 2014 121.77 122.85 120.85 121.17 223,810 -3.01(-2.42%)
Apr 10, 2014 127.18 127.39 122.76 124.17 261,742 -3.37(-2.64%)
Apr 09, 2014 127.66 128.28 125.90 127.54 186,344 +1.73(+1.37%)
Apr 08, 2014 127.09 127.97 125.50 125.81 136,067 -0.90(-0.71%)
Apr 07, 2014 128.49 128.55 126.11 126.71 166,757 -2.38(-1.84%)
Apr 04, 2014 131.20 131.29 128.19 129.09 220,160 -2.70(-2.04%)
Apr 03, 2014 132.66 132.78 130.98 131.79 99,264 -1.64(-1.23%)
Apr 02, 2014 133.25 133.85 132.51 133.43 194,691 +2.13(+1.62%)
Apr 01, 2014 130.08 131.38 129.61 131.29 85,631 +3.48(+2.72%)
Mar 31, 2014 129.14 130.48 127.52 127.81 114,194 +0.76(+0.60%)
Mar 28, 2014 125.57 128.14 125.27 127.05 102,596 +1.98(+1.58%)
Mar 27, 2014 126.33 126.91 123.57 125.07 235,230 -1.93(-1.52%)
Mar 26, 2014 130.22 130.26 126.80 127.00 174,542 -2.81(-2.16%)
Mar 25, 2014 130.55 131.45 129.12 129.81 217,469 +1.24(+0.96%)
Mar 24, 2014 131.97 132.35 128.19 128.58 229,533 -2.78(-2.12%)
Mar 21, 2014 134.46 134.57 130.96 131.36 222,748 -4.29(-3.16%)
Mar 20, 2014 135.56 136.08 133.63 135.65 212,854 +0.63(+0.47%)
Mar 19, 2014 132.69 136.59 132.51 135.02 174,464 +2.92(+2.21%)
Mar 18, 2014 133.72 133.83 131.85 132.10 78,575 -1.37(-1.03%)
Mar 17, 2014 131.97 133.59 131.45 133.47 170,414 +2.78(+2.13%)
Mar 14, 2014 129.09 131.29 129.03 130.69 208,327 -0.11(-0.09%)
Mar 13, 2014 137.65 137.72 130.60 130.80 299,431 -5.52(-4.05%)
Mar 12, 2014 136.75 137.25 135.49 136.32 249,539 -2.92(-2.10%)
Mar 11, 2014 140.50 141.23 139.04 139.24 80,300 -1.08(-0.77%)
Mar 10, 2014 140.82 141.26 139.98 140.32 119,467 -0.49(-0.35%)
Mar 07, 2014 141.80 141.94 139.74 140.82 206,916 +2.58(+1.87%)
Mar 06, 2014 137.45 138.41 136.82 138.23 181,214 +3.77(+2.81%)
Mar 05, 2014 135.29 135.88 133.85 134.46 107,029 -0.54(-0.40%)
Mar 04, 2014 131.83 135.27 131.83 135.00 182,813 +5.50(+4.25%)
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.