Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

28.40 +0.33 (+1.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.