Skip to main content

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

33.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 158.08 158.08 155.49 156.85 96,543 -0.90(-0.57%)
Sep 26, 2013 157.09 158.38 156.56 157.76 100,357 +3.13(+2.02%)
Sep 25, 2013 157.06 157.18 153.72 154.63 168,544 -1.25(-0.80%)
Sep 24, 2013 159.56 160.14 155.60 155.88 328,612 -5.08(-3.15%)
Sep 23, 2013 163.39 163.50 160.70 160.96 143,034 -3.45(-2.10%)
Sep 20, 2013 165.68 166.77 163.18 164.41 204,907 -2.64(-1.58%)
Sep 19, 2013 163.78 168.13 163.39 167.05 277,458 +2.59(+1.58%)
Sep 18, 2013 171.24 174.21 161.56 164.45 565,607 -6.30(-3.69%)
Sep 17, 2013 172.15 174.40 170.56 170.76 153,004 -4.22(-2.41%)
Sep 16, 2013 167.75 174.97 167.88 174.97 229,047 +3.43(+2.00%)
Sep 13, 2013 171.89 173.21 170.22 171.54 99,546 -2.20(-1.27%)
Sep 12, 2013 170.06 174.02 169.39 173.75 213,652 +0.72(+0.41%)
Sep 11, 2013 175.07 178.54 172.75 173.03 138,181 -4.70(-2.65%)
Sep 10, 2013 176.11 177.80 172.87 177.73 139,956 +3.62(+2.08%)
Sep 09, 2013 170.50 174.26 170.34 174.12 98,275 -0.21(-0.12%)
Sep 06, 2013 173.44 175.32 170.34 174.33 132,324 -2.64(-1.49%)
Sep 05, 2013 172.40 177.10 171.85 176.97 172,830 +6.98(+4.10%)
Sep 04, 2013 167.49 170.18 166.84 169.99 82,271 +1.30(+0.77%)
Sep 03, 2013 167.54 172.08 167.03 168.69 184,400 +6.72(+4.15%)
Aug 30, 2013 162.09 163.25 158.89 161.97 153,504 +0.35(+0.22%)
Aug 29, 2013 167.51 167.79 160.68 161.63 178,592 -3.82(-2.31%)
Aug 28, 2013 164.62 166.93 164.18 165.45 157,224 +3.78(+2.34%)
Aug 27, 2013 165.91 166.84 161.19 161.67 315,873 -6.23(-3.71%)
Aug 26, 2013 169.34 170.22 167.77 167.91 170,579 -2.66(-1.56%)
Aug 23, 2013 177.27 178.43 170.06 170.57 354,935 -5.75(-3.26%)
Aug 22, 2013 180.23 181.37 176.13 176.32 239,962 -5.56(-3.06%)
Aug 21, 2013 178.54 182.00 176.49 181.88 360,572 +5.56(+3.15%)
Aug 20, 2013 178.31 178.31 175.69 176.32 229,352 -3.89(-2.16%)
Aug 19, 2013 178.31 181.56 177.57 180.21 246,417 +4.52(+2.57%)
Aug 16, 2013 172.98 179.24 172.68 175.69 237,486 +1.69(+0.97%)
Aug 15, 2013 172.50 174.14 169.78 174.00 284,111 +6.77(+4.05%)
Aug 14, 2013 168.49 168.51 166.15 167.24 137,488 -0.62(-0.37%)
Aug 13, 2013 166.47 168.93 166.22 167.86 353,929 +6.65(+4.13%)
Aug 12, 2013 156.51 161.28 156.25 161.21 157,283 +3.22(+2.04%)
Aug 09, 2013 160.89 161.35 157.87 157.99 66,162 -0.69(-0.44%)
Aug 08, 2013 159.29 159.96 156.48 158.68 204,599 -1.46(-0.91%)
Aug 07, 2013 162.93 162.99 159.40 160.14 233,377 -3.54(-2.17%)
Aug 06, 2013 166.03 166.84 163.64 163.69 188,144 -1.30(-0.79%)
Aug 05, 2013 162.99 165.80 161.84 164.99 151,116 +3.31(+2.05%)
Aug 02, 2013 163.99 163.99 160.93 161.67 255,228 -5.19(-3.11%)
Aug 01, 2013 162.21 168.53 162.09 166.86 322,331 +8.97(+5.68%)
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%)
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.