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 (%)
Oct 31, 2014 90.02 91.23 89.28 90.35 281,764 +0.76(+0.85%)
Oct 30, 2014 87.94 89.65 87.55 89.58 298,078 -0.32(-0.36%)
Oct 29, 2014 90.91 92.18 89.00 89.91 465,701 -0.44(-0.49%)
Oct 28, 2014 89.91 90.63 89.45 90.35 135,208 +1.53(+1.72%)
Oct 27, 2014 89.00 89.42 89.28 88.82 208,514 -0.46(-0.52%)
Oct 24, 2014 88.82 89.89 87.73 89.28 357,419 -0.25(-0.28%)
Oct 23, 2014 88.50 90.70 88.33 89.54 330,752 +2.22(+2.55%)
Oct 22, 2014 87.66 88.24 86.87 87.31 491,492 -0.12(-0.13%)
Oct 21, 2014 86.92 87.57 86.06 87.43 469,401 +1.92(+2.25%)
Oct 20, 2014 84.86 86.71 84.86 85.51 384,041 -0.77(-0.89%)
Oct 17, 2014 86.15 87.68 85.18 86.27 421,662 +1.25(+1.47%)
Oct 16, 2014 80.25 85.67 80.20 85.02 329,325 +1.44(+1.72%)
Oct 15, 2014 79.16 84.95 73.02 83.58 944,400 -1.99(-2.33%)
Oct 14, 2014 86.09 87.48 85.03 85.58 402,618 -1.65(-1.89%)
Oct 13, 2014 88.73 88.87 86.39 87.22 273,306 -1.69(-1.90%)
Oct 10, 2014 90.00 90.58 88.87 88.91 486,373 -2.71(-2.96%)
Oct 09, 2014 90.84 91.86 89.86 91.62 357,587 +1.11(+1.23%)
Oct 08, 2014 90.46 92.50 90.19 90.51 382,194 -0.02(-0.03%)
Oct 07, 2014 93.15 93.41 90.42 90.53 369,175 -3.99(-4.22%)
Oct 06, 2014 94.75 95.35 93.39 94.52 310,611 -0.12(-0.12%)
Oct 03, 2014 96.30 96.74 94.45 94.64 325,248 -1.18(-1.23%)
Oct 02, 2014 94.29 95.98 93.48 95.82 301,878 +2.32(+2.48%)
Oct 01, 2014 96.95 96.95 93.33 93.50 792,643 -5.63(-5.68%)
Sep 30, 2014 98.18 99.53 97.23 99.13 244,923 +1.55(+1.59%)
Sep 29, 2014 97.32 98.18 96.93 97.58 296,826 -2.39(-2.39%)
Sep 26, 2014 99.87 100.92 99.22 99.97 300,789 +0.39(+0.40%)
Sep 25, 2014 101.77 101.77 99.53 99.57 353,750 -3.61(-3.50%)
Sep 24, 2014 101.91 103.63 101.26 103.19 225,311 +1.62(+1.60%)
Sep 23, 2014 102.91 103.31 101.50 101.56 278,495 -1.95(-1.88%)
Sep 22, 2014 103.72 104.22 102.61 103.51 385,178 -0.35(-0.33%)
Sep 19, 2014 106.78 107.82 103.63 103.86 253,440 -4.06(-3.76%)
Sep 18, 2014 107.94 108.91 107.10 107.91 268,429 -1.20(-1.10%)
Sep 17, 2014 107.01 109.26 106.13 109.12 423,442 +1.00(+0.92%)
Sep 16, 2014 106.87 108.24 106.08 108.12 258,307 +1.16(+1.08%)
Sep 15, 2014 106.15 107.45 105.43 106.96 199,161 -0.49(-0.45%)
Sep 12, 2014 106.59 107.89 105.97 107.45 345,559 +3.31(+3.18%)
Sep 11, 2014 102.40 104.25 101.66 104.14 205,917 +1.04(+1.01%)
Sep 10, 2014 103.14 103.60 102.82 103.09 224,733 +1.81(+1.79%)
Sep 09, 2014 101.87 101.91 100.74 101.29 123,079 +0.12(+0.11%)
Sep 08, 2014 99.25 101.92 98.81 101.17 282,590 +0.02(+0.02%)
Sep 05, 2014 99.46 101.91 99.02 101.15 281,620 +0.53(+0.53%)
Sep 04, 2014 99.13 100.68 99.13 100.61 301,275 +3.48(+3.58%)
Sep 03, 2014 99.71 99.80 97.14 97.14 229,444 -1.67(-1.69%)
Sep 02, 2014 97.46 98.85 97.25 98.81 321,498 +4.94(+5.26%)
Aug 29, 2014 94.22 93.87 93.87 93.87 197,606 -0.32(-0.34%)
Aug 28, 2014 93.73 94.80 93.18 94.20 235,647 -1.53(-1.60%)
Aug 27, 2014 97.32 98.00 95.54 95.72 189,598 -2.46(-2.50%)
Aug 26, 2014 96.74 98.58 96.61 98.18 171,866 +0.93(+0.95%)
Aug 25, 2014 98.02 98.55 97.14 97.25 144,635 -1.02(-1.04%)
Aug 22, 2014 99.90 101.17 98.07 98.27 286,701 -1.83(-1.83%)
Aug 21, 2014 101.73 101.73 99.73 100.11 174,749 -1.78(-1.75%)
Aug 20, 2014 101.70 102.84 101.47 101.89 201,894 +0.67(+0.66%)
Aug 19, 2014 98.99 101.75 98.85 101.22 145,618 +0.83(+0.83%)
Aug 18, 2014 98.78 100.73 98.53 100.38 333,605 +2.85(+2.92%)
Aug 15, 2014 100.11 100.11 96.40 97.53 700,243 -3.31(-3.29%)
Aug 14, 2014 102.24 103.65 100.68 100.85 273,465 -2.46(-2.38%)
Aug 13, 2014 104.97 105.28 103.30 103.30 202,644 -2.06(-1.96%)
Aug 12, 2014 103.60 105.46 103.60 105.36 104,018 +1.92(+1.86%)
Aug 11, 2014 103.05 104.00 102.61 103.44 177,786 +0.07(+0.07%)
Aug 08, 2014 102.14 103.74 100.98 103.37 378,824 +0.53(+0.52%)
Aug 07, 2014 105.46 105.92 102.82 102.84 241,794 -2.94(-2.78%)
Aug 06, 2014 103.77 105.99 103.60 105.78 162,142 -0.23(-0.22%)
Aug 05, 2014 107.54 108.54 105.48 106.01 184,314 -0.93(-0.87%)
Aug 04, 2014 106.22 107.01 105.43 106.94 139,961 +0.88(+0.83%)
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.