Skip to main content

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

27.78 +1.02 (+3.81%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 91.32 90.98 90.98 90.98 203,885 -0.31(-0.34%)
Aug 28, 2014 90.85 91.88 90.31 91.29 243,135 -1.48(-1.60%)
Aug 27, 2014 94.33 94.98 92.60 92.78 195,623 -2.38(-2.50%)
Aug 26, 2014 93.77 95.54 93.63 95.16 177,327 +0.90(+0.95%)
Aug 25, 2014 95.00 95.52 94.15 94.26 149,231 -0.99(-1.04%)
Aug 22, 2014 96.82 98.05 95.05 95.25 295,811 -1.77(-1.83%)
Aug 21, 2014 98.59 98.59 96.66 97.02 180,302 -1.73(-1.75%)
Aug 20, 2014 98.57 99.67 98.35 98.75 208,309 +0.65(+0.66%)
Aug 19, 2014 95.94 98.62 95.81 98.10 150,244 +0.81(+0.83%)
Aug 18, 2014 95.74 97.63 95.49 97.29 344,205 +2.76(+2.92%)
Aug 15, 2014 97.02 97.02 93.43 94.53 722,493 -3.21(-3.29%)
Aug 14, 2014 99.09 100.46 97.58 97.74 282,154 -2.38(-2.38%)
Aug 13, 2014 101.74 102.04 100.12 100.12 209,083 -2.00(-1.96%)
Aug 12, 2014 100.41 102.21 100.41 102.12 107,323 +1.86(+1.86%)
Aug 11, 2014 99.87 100.80 99.45 100.26 183,436 +0.07(+0.07%)
Aug 08, 2014 99.00 100.55 97.88 100.19 390,861 +0.52(+0.52%)
Aug 07, 2014 102.21 102.66 99.65 99.67 249,477 -2.85(-2.78%)
Aug 06, 2014 100.57 102.73 100.41 102.52 167,294 -0.22(-0.22%)
Aug 05, 2014 104.23 105.20 102.23 102.75 190,170 -0.90(-0.87%)
Aug 04, 2014 102.95 103.71 102.19 103.65 144,408 +0.85(+0.83%)
Aug 01, 2014 105.56 106.68 102.09 102.79 312,777 -2.42(-2.30%)
Jul 31, 2014 106.45 106.72 103.76 105.22 453,805 +0.70(+0.67%)
Jul 30, 2014 102.21 104.81 101.74 104.52 388,454 +4.20(+4.19%)
Jul 29, 2014 100.46 101.56 99.94 100.32 235,175 -1.08(-1.06%)
Jul 28, 2014 101.27 102.39 100.37 101.40 174,128 +0.36(+0.36%)
Jul 25, 2014 102.05 102.41 100.95 101.04 310,316 -3.64(-3.48%)
Jul 24, 2014 104.19 104.88 104.05 104.68 162,467 +2.27(+2.21%)
Jul 23, 2014 101.63 102.48 101.20 102.41 158,930 +0.54(+0.53%)
Jul 22, 2014 102.73 103.83 101.74 101.87 183,127 -0.88(-0.85%)
Jul 21, 2014 102.95 102.95 101.24 102.75 237,783 -1.46(-1.40%)
Jul 18, 2014 103.31 105.35 103.11 104.21 291,527 +0.90(+0.87%)
Jul 17, 2014 105.26 105.98 102.86 103.31 474,902 -4.09(-3.81%)
Jul 16, 2014 108.75 108.89 107.04 107.40 175,361 -1.66(-1.52%)
Jul 15, 2014 109.33 110.12 107.38 109.06 207,379 +0.54(+0.50%)
Jul 14, 2014 107.89 108.92 107.58 108.52 93,905 +1.44(+1.34%)
Jul 11, 2014 107.89 108.03 106.81 107.08 173,596 -2.25(-2.05%)
Jul 10, 2014 107.22 109.37 106.90 109.33 269,487 +0.00(+0.00%)
Jul 09, 2014 109.78 110.65 108.43 109.33 227,238 -0.27(-0.25%)
Jul 08, 2014 111.04 111.08 109.24 109.60 224,713 -3.80(-3.35%)
Jul 07, 2014 114.07 114.14 112.46 113.39 173,520 -2.49(-2.15%)
Jul 03, 2014 116.78 115.89 115.89 115.89 156,108 +1.08(+0.94%)
Jul 02, 2014 113.19 115.08 112.99 114.81 216,748 +3.71(+3.34%)
Jul 01, 2014 110.61 111.42 109.96 111.10 148,835 +2.69(+2.49%)
Jun 30, 2014 108.54 109.78 107.64 108.41 141,004 -1.01(-0.92%)
Jun 27, 2014 108.16 109.60 107.69 109.42 139,136 +0.54(+0.50%)
Jun 26, 2014 109.51 109.51 107.80 108.88 220,043 -1.62(-1.46%)
Jun 25, 2014 109.80 111.08 109.06 110.50 118,092 -0.81(-0.73%)
Jun 24, 2014 112.67 113.69 111.10 111.31 177,052 -3.62(-3.15%)
Jun 23, 2014 112.97 114.99 112.59 114.92 144,410 +1.01(+0.89%)
Jun 20, 2014 116.38 116.62 113.84 113.91 114,492 -2.40(-2.07%)
Jun 19, 2014 111.78 117.10 111.67 116.31 182,652 +4.18(+3.73%)
Jun 18, 2014 114.07 114.47 111.06 112.14 204,558 -2.72(-2.37%)
Jun 17, 2014 113.21 114.97 113.21 114.85 122,591 +2.63(+2.34%)
Jun 16, 2014 112.65 113.15 111.58 112.23 169,398 -0.81(-0.72%)
Jun 13, 2014 114.85 114.85 111.62 113.03 122,925 +0.00(+0.00%)
Jun 12, 2014 115.69 116.63 112.50 113.03 164,730 -3.05(-2.63%)
Jun 11, 2014 116.00 117.14 115.03 116.09 95,766 -0.47(-0.40%)
Jun 10, 2014 116.45 117.19 115.89 116.56 96,878 +1.53(+1.33%)
Jun 06, 2014 113.28 115.19 112.43 115.03 126,532 +0.23(+0.20%)
Jun 05, 2014 116.47 116.70 113.82 114.81 103,259 -0.29(-0.25%)
Jun 04, 2014 114.29 115.91 114.22 115.10 129,125 +0.16(+0.14%)
Jun 03, 2014 112.41 115.19 112.14 114.94 189,636 +4.13(+3.73%)
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.