Skip to main content

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

33.49 +0.09 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 64.84 64.84 64.84 64.84 222,334 -0.90(-1.37%)
Dec 30, 2015 65.90 66.37 64.95 65.74 207,885 +0.25(+0.39%)
Dec 29, 2015 63.08 65.79 63.08 65.48 352,111 +3.04(+4.86%)
Dec 28, 2015 62.82 62.98 61.68 62.45 226,288 -0.65(-1.03%)
Dec 24, 2015 63.70 63.10 63.10 63.10 151,257 -1.04(-1.63%)
Dec 23, 2015 64.35 64.93 63.82 64.14 250,710 +1.48(+2.37%)
Dec 22, 2015 62.12 63.19 61.99 62.66 279,759 +1.20(+1.96%)
Dec 21, 2015 60.99 61.82 60.53 61.45 376,306 +0.12(+0.19%)
Dec 18, 2015 61.64 61.96 60.92 61.34 953,461 -1.09(-1.74%)
Dec 17, 2015 63.61 63.84 62.03 62.43 220,045 -2.18(-3.37%)
Dec 16, 2015 64.72 65.74 63.08 64.60 453,769 +0.42(+0.65%)
Dec 15, 2015 64.88 65.16 63.98 64.19 543,488 +1.07(+1.69%)
Dec 14, 2015 61.75 63.72 61.68 63.12 329,257 +2.32(+3.81%)
Dec 11, 2015 61.99 62.15 60.25 60.80 944,447 -3.06(-4.79%)
Dec 10, 2015 63.89 64.40 63.54 63.86 320,192 -0.16(-0.25%)
Dec 09, 2015 64.56 65.90 63.31 64.03 352,006 +0.19(+0.29%)
Dec 08, 2015 63.10 64.42 62.94 63.84 265,279 -0.19(-0.29%)
Dec 07, 2015 65.53 65.53 62.80 64.03 299,428 -1.90(-2.88%)
Dec 04, 2015 67.73 67.73 65.30 65.93 443,507 -1.67(-2.47%)
Dec 03, 2015 64.84 68.50 64.79 67.59 646,807 +5.03(+8.04%)
Dec 02, 2015 63.03 63.58 62.33 62.57 291,557 -0.12(-0.18%)
Dec 01, 2015 65.16 65.16 62.63 62.68 395,978 -2.62(-4.01%)
Nov 30, 2015 65.93 65.95 65.18 65.30 278,670 -0.72(-1.09%)
Nov 27, 2015 65.65 66.12 65.53 66.02 80,351 +0.12(+0.18%)
Nov 25, 2015 65.86 65.90 65.90 65.90 150,222 -0.42(-0.63%)
Nov 24, 2015 66.39 66.71 65.76 66.32 148,981 -0.07(-0.10%)
Nov 23, 2015 66.85 67.20 65.90 66.39 186,921 -0.56(-0.83%)
Nov 20, 2015 66.30 67.25 66.04 66.94 271,531 +0.49(+0.73%)
Nov 19, 2015 66.32 66.64 65.86 66.46 219,661 -1.30(-1.92%)
Nov 18, 2015 68.47 68.89 67.48 67.76 251,687 -0.49(-0.71%)
Nov 17, 2015 69.49 70.10 67.59 68.24 206,662 -0.28(-0.41%)
Nov 16, 2015 68.08 69.26 67.83 68.52 187,716 +0.09(+0.14%)
Nov 13, 2015 69.10 69.15 67.99 68.43 189,058 -1.18(-1.70%)
Nov 12, 2015 69.96 70.12 68.47 69.61 172,331 -1.00(-1.41%)
Nov 11, 2015 70.75 70.86 70.35 70.61 139,833 +0.44(+0.63%)
Nov 10, 2015 70.47 70.68 69.22 70.17 214,215 -0.51(-0.72%)
Nov 09, 2015 71.23 71.37 69.80 70.68 413,666 +1.11(+1.60%)
Nov 06, 2015 68.80 70.06 68.75 69.56 344,165 +2.87(+4.31%)
Nov 05, 2015 66.23 67.41 66.23 66.69 223,866 +0.51(+0.77%)
Nov 04, 2015 66.18 66.83 65.44 66.18 191,015 -0.21(-0.31%)
Nov 03, 2015 65.21 66.67 65.18 66.39 157,174 +1.53(+2.36%)
Nov 02, 2015 65.09 65.25 64.49 64.86 169,411 +0.83(+1.30%)
Oct 30, 2015 64.81 65.21 63.93 64.03 139,337 -1.37(-2.09%)
Oct 29, 2015 63.33 65.69 63.33 65.39 599,745 +2.92(+4.67%)
Oct 28, 2015 61.80 63.26 61.73 62.47 212,133 +0.74(+1.20%)
Oct 27, 2015 61.48 61.96 60.90 61.73 102,326 -0.46(-0.75%)
Oct 26, 2015 62.47 62.52 61.92 62.19 129,342 -1.25(-1.97%)
Oct 23, 2015 63.68 63.98 63.12 63.45 126,953 +1.51(+2.43%)
Oct 22, 2015 62.26 63.03 61.17 61.94 135,435 -0.28(-0.45%)
Oct 21, 2015 63.03 63.17 61.99 62.22 254,560 -2.02(-3.14%)
Oct 20, 2015 64.26 64.60 63.98 64.23 134,192 +1.18(+1.87%)
Oct 19, 2015 62.70 64.03 62.54 63.05 171,008 +0.51(+0.81%)
Oct 16, 2015 62.06 62.59 61.73 62.54 110,944 -0.02(-0.04%)
Oct 15, 2015 61.94 62.73 61.75 62.57 165,707 +0.86(+1.39%)
Oct 14, 2015 62.87 63.52 61.64 61.71 229,959 -1.62(-2.56%)
Oct 13, 2015 63.03 64.30 63.03 63.33 196,977 -0.30(-0.47%)
Oct 12, 2015 64.00 64.14 63.31 63.63 144,559 -1.60(-2.45%)
Oct 09, 2015 65.62 65.81 64.63 65.23 221,488 -0.37(-0.57%)
Oct 08, 2015 63.56 66.18 63.54 65.60 288,041 +1.51(+2.35%)
Oct 07, 2015 64.44 64.84 63.61 64.09 231,707 +0.60(+0.95%)
Oct 06, 2015 64.81 65.02 63.18 63.49 227,276 -0.79(-1.23%)
Oct 05, 2015 63.08 64.47 62.91 64.28 348,082 +2.43(+3.93%)
Oct 02, 2015 60.25 62.43 59.30 61.85 583,026 -1.16(-1.84%)
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.