Skip to main content

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

33.45 +0.05 (+0.15%)
Streaming Delayed Price Updated: 2:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 55.24 55.89 54.27 54.52 473,849 -3.04(-5.27%)
Jan 29, 2015 57.26 58.08 56.59 57.56 237,446 +1.02(+1.80%)
Jan 28, 2015 59.25 59.25 55.64 56.54 323,833 -2.85(-4.80%)
Jan 27, 2015 57.93 59.95 57.29 59.39 290,338 -0.35(-0.58%)
Jan 26, 2015 59.04 60.11 58.58 59.74 194,793 +0.51(+0.86%)
Jan 23, 2015 59.95 60.02 58.70 59.23 262,012 -2.62(-4.23%)
Jan 22, 2015 60.25 62.57 60.04 61.85 420,971 +0.76(+1.25%)
Jan 21, 2015 58.67 61.66 58.24 61.08 348,767 +2.02(+3.41%)
Jan 20, 2015 60.22 60.25 58.86 59.07 351,526 -2.53(-4.10%)
Jan 16, 2015 59.99 61.75 59.62 61.59 359,078 +2.39(+4.03%)
Jan 15, 2015 62.22 62.40 59.09 59.21 431,322 -3.06(-4.91%)
Jan 14, 2015 60.99 62.40 60.34 62.26 453,909 -1.39(-2.18%)
Jan 13, 2015 64.28 64.65 62.54 63.65 342,555 +0.00(+0.00%)
Jan 12, 2015 64.98 64.98 62.98 63.65 221,072 -1.16(-1.79%)
Jan 09, 2015 67.78 67.96 64.74 64.81 313,240 -2.18(-3.25%)
Jan 08, 2015 66.04 67.34 65.95 66.99 526,044 +2.53(+3.92%)
Jan 07, 2015 65.48 66.20 63.63 64.47 575,125 +0.39(+0.61%)
Jan 06, 2015 65.53 66.33 62.80 64.07 719,795 -3.73(-5.50%)
Jan 05, 2015 70.03 70.03 67.28 67.80 428,984 -3.38(-4.75%)
Jan 02, 2015 73.02 73.11 70.54 71.19 359,304 -2.34(-3.18%)
Dec 31, 2014 73.90 73.53 73.53 73.53 317,835 -0.51(-0.69%)
Dec 30, 2014 73.57 74.27 73.06 74.04 242,951 -0.56(-0.75%)
Dec 29, 2014 75.38 75.59 73.99 74.59 167,341 -1.76(-2.31%)
Dec 26, 2014 76.12 77.09 76.01 76.35 219,873 -0.72(-0.93%)
Dec 24, 2014 78.95 77.07 77.07 77.07 108,189 -1.46(-1.86%)
Dec 23, 2014 75.10 78.62 74.94 78.53 238,974 +4.52(+6.11%)
Dec 22, 2014 75.15 75.45 73.90 74.01 279,197 -0.46(-0.62%)
Dec 19, 2014 76.93 77.12 74.34 74.48 386,116 -2.55(-3.31%)
Dec 18, 2014 76.40 77.44 76.08 77.02 568,931 +3.41(+4.63%)
Dec 17, 2014 72.83 74.73 72.32 73.62 603,986 +1.85(+2.58%)
Dec 16, 2014 72.11 73.94 71.53 71.76 620,117 -2.66(-3.58%)
Dec 15, 2014 75.31 75.61 73.36 74.43 447,260 +0.28(+0.38%)
Dec 12, 2014 75.70 76.47 73.99 74.15 424,159 -3.41(-4.39%)
Dec 11, 2014 78.86 79.71 77.49 77.56 349,112 -0.58(-0.74%)
Dec 10, 2014 79.99 80.13 77.60 78.14 253,393 -1.76(-2.20%)
Dec 09, 2014 79.23 80.43 78.51 79.90 267,408 -1.46(-1.79%)
Dec 08, 2014 83.54 83.74 80.71 81.36 166,089 -2.85(-3.38%)
Dec 05, 2014 83.28 85.51 83.28 84.21 284,449 +1.20(+1.45%)
Dec 04, 2014 85.16 85.27 82.93 83.00 116,338 -2.02(-2.37%)
Dec 03, 2014 86.18 86.43 85.00 85.02 129,918 -0.97(-1.13%)
Dec 02, 2014 84.97 86.09 84.93 85.99 183,859 +2.48(+2.97%)
Dec 01, 2014 81.20 83.68 81.03 83.51 265,113 +1.39(+1.69%)
Nov 28, 2014 82.79 82.93 81.87 82.12 168,293 -2.16(-2.56%)
Nov 26, 2014 84.02 84.28 84.28 84.28 153,976 -0.74(-0.87%)
Nov 25, 2014 86.85 86.87 84.79 85.02 189,072 -2.09(-2.39%)
Nov 24, 2014 88.38 88.52 86.99 87.10 123,391 -0.19(-0.21%)
Nov 21, 2014 88.52 88.68 87.20 87.29 221,496 -1.78(-2.00%)
Nov 20, 2014 87.75 89.65 87.68 89.07 241,807 -1.16(-1.28%)
Nov 19, 2014 90.09 90.42 88.59 90.23 155,208 +1.46(+1.64%)
Nov 18, 2014 89.19 89.51 88.61 88.77 105,556 -0.63(-0.70%)
Nov 17, 2014 88.12 90.14 88.12 89.40 190,081 +0.49(+0.55%)
Nov 14, 2014 90.30 90.56 88.59 88.91 196,737 -1.20(-1.34%)
Nov 13, 2014 90.60 91.21 89.56 90.12 208,804 -0.72(-0.79%)
Nov 12, 2014 89.51 91.25 88.75 90.84 184,066 +0.32(+0.36%)
Nov 11, 2014 91.07 91.46 90.42 90.51 77,561 -0.28(-0.31%)
Nov 10, 2014 88.82 90.97 88.75 90.79 238,468 +2.34(+2.65%)
Nov 07, 2014 90.67 90.81 88.38 88.45 257,967 -3.06(-3.34%)
Nov 06, 2014 91.04 91.72 90.33 91.51 333,608 +1.83(+2.04%)
Nov 05, 2014 90.40 90.58 89.38 89.68 181,140 +0.19(+0.21%)
Nov 04, 2014 89.24 90.02 88.12 89.49 138,625 -0.67(-0.75%)
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.