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 (%)
Mar 31, 2014 133.24 134.62 131.57 131.87 110,677 +0.79(+0.60%)
Mar 28, 2014 129.56 132.21 129.25 131.09 99,437 +2.04(+1.58%)
Mar 27, 2014 130.34 130.95 127.49 129.05 227,986 -1.99(-1.52%)
Mar 26, 2014 134.35 134.40 130.83 131.04 169,167 -2.90(-2.16%)
Mar 25, 2014 134.70 135.63 133.22 133.94 210,771 +1.27(+0.96%)
Mar 24, 2014 136.16 136.55 132.27 132.66 222,464 -2.87(-2.12%)
Mar 21, 2014 138.73 138.85 135.12 135.53 215,888 -4.43(-3.16%)
Mar 20, 2014 139.87 140.40 137.88 139.96 206,299 +0.65(+0.47%)
Mar 19, 2014 136.90 140.93 136.72 139.31 169,091 +3.01(+2.21%)
Mar 18, 2014 137.97 138.08 136.04 136.30 76,155 -1.41(-1.03%)
Mar 17, 2014 136.16 137.83 135.63 137.71 165,166 +2.87(+2.13%)
Mar 14, 2014 133.19 135.47 133.12 134.84 201,912 -0.12(-0.09%)
Mar 13, 2014 142.02 142.09 134.75 134.96 290,209 -5.70(-4.05%)
Mar 12, 2014 141.10 141.61 139.80 140.66 241,855 -3.01(-2.10%)
Mar 11, 2014 144.97 145.72 143.46 143.67 77,827 -1.11(-0.77%)
Mar 10, 2014 145.29 145.75 144.42 144.78 115,788 -0.51(-0.35%)
Mar 07, 2014 146.31 146.45 144.18 145.29 200,544 +2.66(+1.87%)
Mar 06, 2014 141.81 142.81 141.17 142.63 175,633 +3.89(+2.81%)
Mar 05, 2014 139.59 140.19 138.11 138.73 103,733 -0.56(-0.40%)
Mar 04, 2014 136.02 139.57 136.02 139.29 177,183 +5.68(+4.25%)
Mar 03, 2014 134.24 134.98 132.94 133.61 253,152 -2.46(-1.80%)
Feb 28, 2014 137.39 139.21 135.60 136.07 129,670 -0.74(-0.54%)
Feb 27, 2014 137.30 138.11 136.35 136.81 181,452 -2.09(-1.50%)
Feb 26, 2014 141.24 141.40 138.80 138.90 170,373 -2.25(-1.59%)
Feb 25, 2014 142.88 142.88 140.98 141.14 117,261 -3.82(-2.64%)
Feb 24, 2014 144.18 145.89 143.85 144.97 52,071 +1.11(+0.77%)
Feb 21, 2014 146.80 146.89 143.85 143.85 99,548 -2.13(-1.46%)
Feb 20, 2014 145.41 147.82 144.02 145.99 129,243 +0.93(+0.64%)
Feb 19, 2014 141.79 145.43 141.79 145.06 105,781 +1.60(+1.11%)
Feb 18, 2014 144.02 144.22 141.81 143.46 168,417 -0.97(-0.67%)
Feb 14, 2014 144.34 144.43 144.43 144.43 64,171 -0.21(-0.14%)
Feb 13, 2014 144.46 145.52 143.76 144.64 136,522 -2.39(-1.62%)
Feb 12, 2014 146.10 148.24 145.97 147.03 125,723 +2.16(+1.49%)
Feb 11, 2014 144.43 146.19 144.06 144.87 151,891 +2.39(+1.67%)
Feb 10, 2014 144.55 144.55 142.33 142.49 66,360 -1.30(-0.90%)
Feb 07, 2014 144.97 145.01 141.98 143.78 171,185 -0.14(-0.10%)
Feb 06, 2014 143.02 144.80 142.86 143.92 109,799 +1.71(+1.21%)
Feb 05, 2014 140.38 142.83 139.89 142.21 178,305 +4.01(+2.90%)
Feb 04, 2014 137.09 139.13 136.53 138.20 120,910 +3.80(+2.83%)
Feb 03, 2014 140.08 140.77 134.17 134.40 314,384 -5.17(-3.70%)
Jan 31, 2014 139.75 140.96 138.80 139.57 314,551 -2.50(-1.76%)
Jan 30, 2014 142.58 143.95 141.79 142.07 105,757 +1.09(+0.77%)
Jan 29, 2014 143.11 144.43 139.80 140.98 173,566 -3.59(-2.48%)
Jan 28, 2014 145.01 146.36 144.41 144.57 157,599 -1.20(-0.83%)
Jan 27, 2014 143.74 145.87 142.23 145.78 171,876 +3.03(+2.13%)
Jan 24, 2014 143.90 144.76 142.70 142.74 292,301 -2.99(-2.05%)
Jan 23, 2014 149.44 149.44 144.25 145.73 338,341 -6.26(-4.12%)
Jan 22, 2014 151.71 152.24 150.11 151.99 79,080 +1.04(+0.69%)
Jan 21, 2014 151.43 151.57 150.20 150.94 210,398 -0.39(-0.26%)
Jan 17, 2014 153.89 151.34 151.34 151.34 135,808 -2.13(-1.39%)
Jan 16, 2014 154.19 154.75 153.17 153.47 137,468 -2.83(-1.81%)
Jan 15, 2014 156.00 158.24 155.72 156.30 157,283 +0.30(+0.19%)
Jan 14, 2014 155.05 156.23 154.33 156.00 144,403 +1.99(+1.29%)
Jan 13, 2014 155.93 155.97 152.98 154.00 236,611 -2.43(-1.56%)
Jan 10, 2014 159.31 159.68 155.60 156.44 432,567 -5.58(-3.45%)
Jan 09, 2014 163.23 165.26 161.97 162.02 167,477 -2.69(-1.63%)
Jan 08, 2014 165.57 167.26 164.38 164.71 143,739 +1.16(+0.71%)
Jan 07, 2014 163.92 165.09 163.02 163.55 64,267 -1.44(-0.87%)
Jan 06, 2014 166.08 166.08 162.98 164.99 167,821 -1.83(-1.10%)
Jan 03, 2014 168.65 168.91 165.61 166.82 62,521 -0.05(-0.03%)
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.