Skip to main content

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

33.49 +0.09 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2013 111.78 111.78 109.46 110.14 294,035 -3.61(-3.18%)
Apr 30, 2013 112.90 114.45 111.76 113.75 109,136 +0.00(+0.00%)
Apr 29, 2013 112.06 114.33 111.65 113.75 132,687 +1.04(+0.93%)
Apr 26, 2013 113.22 115.65 112.25 112.71 194,929 -2.94(-2.54%)
Apr 25, 2013 115.91 116.21 115.50 115.65 116,787 +1.34(+1.17%)
Apr 24, 2013 115.40 115.75 114.29 114.31 72,468 -0.72(-0.62%)
Apr 23, 2013 112.97 115.51 111.62 115.03 211,831 +1.04(+0.91%)
Apr 22, 2013 114.19 114.70 112.97 113.98 126,792 -0.28(-0.24%)
Apr 19, 2013 114.01 114.80 113.87 114.26 148,155 +0.72(+0.63%)
Apr 18, 2013 114.50 114.86 113.27 113.54 230,761 -0.97(-0.85%)
Apr 17, 2013 115.86 115.86 112.36 114.52 250,479 -2.18(-1.87%)
Apr 16, 2013 116.95 117.04 115.28 116.70 134,083 +2.48(+2.17%)
Apr 15, 2013 116.46 117.18 113.85 114.22 259,353 -2.94(-2.51%)
Apr 12, 2013 118.83 120.12 117.02 117.16 181,749 -5.47(-4.46%)
Apr 11, 2013 122.35 123.28 121.49 122.63 111,296 -0.49(-0.40%)
Apr 10, 2013 121.33 123.28 121.10 123.11 220,088 +4.63(+3.91%)
Apr 09, 2013 117.21 119.03 116.56 118.48 247,362 +0.95(+0.81%)
Apr 08, 2013 115.49 117.79 114.77 117.53 223,248 +2.43(+2.11%)
Apr 05, 2013 114.84 115.49 113.13 115.10 757,475 -7.37(-6.02%)
Apr 04, 2013 125.08 125.32 122.35 122.47 321,174 -4.52(-3.56%)
Apr 03, 2013 129.16 129.25 125.92 126.98 268,152 -3.43(-2.63%)
Apr 02, 2013 129.95 131.02 129.74 130.41 107,533 +1.53(+1.19%)
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.