Skip to main content

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

33.36 -0.04 (-0.12%)
Streaming Delayed Price Updated: 10:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 109.84 110.11 107.06 108.56 439,830 +0.72(+0.67%)
Jul 30, 2014 105.46 108.14 104.97 107.84 376,491 +4.33(+4.19%)
Jul 29, 2014 103.65 104.78 103.12 103.51 227,932 -1.11(-1.06%)
Jul 28, 2014 104.48 105.64 103.56 104.62 168,766 +0.37(+0.36%)
Jul 25, 2014 105.30 105.67 104.16 104.25 300,759 -3.75(-3.48%)
Jul 24, 2014 107.50 108.22 107.36 108.01 157,464 +2.34(+2.21%)
Jul 23, 2014 104.86 105.73 104.42 105.67 154,035 +0.56(+0.53%)
Jul 22, 2014 105.99 107.12 104.97 105.11 177,488 -0.90(-0.85%)
Jul 21, 2014 106.22 106.22 104.46 106.01 230,460 -1.51(-1.40%)
Jul 18, 2014 106.59 108.70 106.38 107.52 282,549 +0.93(+0.87%)
Jul 17, 2014 108.61 109.35 106.13 106.59 460,277 -4.22(-3.81%)
Jul 16, 2014 112.20 112.35 110.44 110.81 169,961 -1.72(-1.52%)
Jul 15, 2014 112.80 113.62 110.79 112.53 200,992 +0.56(+0.50%)
Jul 14, 2014 111.32 112.38 111.00 111.97 91,013 +1.48(+1.34%)
Jul 11, 2014 111.32 111.46 110.21 110.49 168,250 -2.32(-2.05%)
Jul 10, 2014 110.62 112.85 110.30 112.80 261,188 +0.00(+0.00%)
Jul 09, 2014 113.27 114.17 111.88 112.80 220,240 -0.28(-0.25%)
Jul 08, 2014 114.56 114.61 112.71 113.08 217,793 -3.92(-3.35%)
Jul 07, 2014 117.69 117.76 116.03 117.00 168,177 -2.57(-2.15%)
Jul 03, 2014 120.50 119.57 119.57 119.57 151,301 +1.11(+0.94%)
Jul 02, 2014 116.79 118.73 116.58 118.46 210,073 +3.82(+3.33%)
Jul 01, 2014 114.12 114.96 113.45 114.63 144,252 +2.78(+2.49%)
Jun 30, 2014 111.99 113.27 111.06 111.85 136,662 -1.04(-0.92%)
Jun 27, 2014 111.60 113.08 111.11 112.90 134,851 +0.56(+0.49%)
Jun 26, 2014 112.99 112.99 111.23 112.34 213,267 -1.67(-1.46%)
Jun 25, 2014 113.29 114.61 112.53 114.01 114,455 -0.83(-0.73%)
Jun 24, 2014 116.26 117.30 114.63 114.84 171,600 -3.73(-3.15%)
Jun 23, 2014 116.56 118.64 116.16 118.57 139,962 +1.04(+0.89%)
Jun 20, 2014 120.08 120.33 117.46 117.53 110,966 -2.48(-2.07%)
Jun 19, 2014 115.33 120.82 115.21 120.01 177,027 +4.31(+3.73%)
Jun 18, 2014 117.69 118.11 114.59 115.70 198,259 -2.80(-2.37%)
Jun 17, 2014 116.81 118.62 116.81 118.50 118,815 +2.71(+2.34%)
Jun 16, 2014 116.23 116.74 115.13 115.79 164,181 -0.83(-0.72%)
Jun 13, 2014 118.50 118.50 115.17 116.63 119,140 +0.00(+0.00%)
Jun 12, 2014 119.36 120.33 116.07 116.63 159,657 -3.15(-2.63%)
Jun 11, 2014 119.69 120.87 118.69 119.78 92,817 -0.49(-0.40%)
Jun 10, 2014 120.15 120.91 119.57 120.26 93,895 +1.58(+1.33%)
Jun 06, 2014 116.88 118.85 116.00 118.69 122,635 +0.23(+0.20%)
Jun 05, 2014 120.17 120.40 117.44 118.46 100,079 -0.30(-0.25%)
Jun 04, 2014 117.92 119.59 117.86 118.76 125,149 +0.16(+0.14%)
Jun 03, 2014 115.98 118.85 115.70 118.60 183,796 +4.26(+3.73%)
Jun 02, 2014 114.24 115.66 112.41 114.33 195,125 +2.36(+2.11%)
May 30, 2014 112.55 112.85 111.14 111.97 189,431 +0.19(+0.17%)
May 29, 2014 109.84 111.97 108.84 111.78 221,681 +1.55(+1.41%)
May 28, 2014 112.15 112.18 109.88 110.23 341,878 -4.01(-3.51%)
May 27, 2014 115.93 117.32 114.24 114.24 145,940 -2.22(-1.91%)
May 23, 2014 116.86 116.46 116.46 116.46 103,960 -2.85(-2.39%)
May 22, 2014 117.88 119.38 117.39 119.31 63,105 +1.53(+1.30%)
May 21, 2014 118.04 119.13 117.48 117.78 155,924 +2.02(+1.74%)
May 20, 2014 116.83 116.90 114.15 115.77 157,413 -0.65(-0.56%)
May 19, 2014 112.92 116.79 112.78 116.42 197,068 +2.36(+2.07%)
May 16, 2014 113.87 114.42 112.67 114.05 285,757 +0.83(+0.74%)
May 15, 2014 113.54 113.90 111.46 113.22 293,489 -2.76(-2.38%)
May 14, 2014 117.00 117.11 115.09 115.98 276,778 -3.92(-3.27%)
May 13, 2014 120.91 121.01 119.85 119.89 85,516 -3.01(-2.45%)
May 12, 2014 122.21 123.74 121.89 122.91 118,033 +1.39(+1.14%)
May 09, 2014 120.66 122.42 119.78 121.52 108,533 +1.14(+0.94%)
May 08, 2014 118.09 120.84 116.74 120.38 248,076 +1.44(+1.21%)
May 07, 2014 118.22 119.34 117.34 118.94 138,513 +1.30(+1.10%)
May 06, 2014 118.83 119.08 116.97 117.65 95,471 -1.44(-1.21%)
May 05, 2014 116.79 119.52 116.63 119.08 205,592 +1.97(+1.68%)
May 02, 2014 120.66 121.49 115.72 117.11 268,644 -2.57(-2.15%)
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.