Skip to main content

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

33.27 -0.13 (-0.39%)
Streaming Delayed Price Updated: 11:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 70.70 71.88 70.07 71.51 346,088 -0.53(-0.74%)
May 28, 2015 72.02 72.41 71.00 72.04 168,276 +0.51(+0.71%)
May 27, 2015 72.53 73.57 71.32 71.53 279,211 -0.53(-0.74%)
May 26, 2015 75.17 75.38 71.86 72.07 647,965 -3.94(-5.18%)
May 22, 2015 75.47 76.01 76.01 76.01 242,703 -0.09(-0.12%)
May 21, 2015 77.63 77.85 75.56 76.10 265,449 -3.27(-4.12%)
May 20, 2015 79.25 80.45 77.86 79.37 273,217 -0.39(-0.49%)
May 19, 2015 80.34 80.48 77.19 79.76 441,195 +2.11(+2.72%)
May 18, 2015 76.38 77.86 76.14 77.65 403,553 +3.50(+4.72%)
May 15, 2015 76.45 76.68 73.39 74.15 698,579 -4.73(-5.99%)
May 14, 2015 79.41 79.78 77.63 78.88 359,204 -0.63(-0.79%)
May 13, 2015 76.03 79.85 75.89 79.50 657,539 +1.88(+2.42%)
May 12, 2015 78.88 79.57 76.05 77.63 441,151 -0.58(-0.74%)
May 11, 2015 74.43 78.22 74.43 78.21 458,456 +5.35(+7.35%)
May 08, 2015 71.37 73.29 71.07 72.85 313,347 -0.67(-0.91%)
May 07, 2015 74.94 75.10 72.78 73.53 631,067 -3.01(-3.94%)
May 06, 2015 74.01 76.93 73.97 76.54 796,319 +3.68(+5.06%)
May 05, 2015 72.62 74.61 72.32 72.85 608,342 +0.32(+0.45%)
May 04, 2015 70.10 72.76 69.73 72.53 320,793 +1.95(+2.76%)
May 01, 2015 69.29 71.07 68.87 70.58 242,625 +2.83(+4.17%)
Apr 30, 2015 69.29 70.17 67.59 67.76 420,364 -0.42(-0.61%)
Apr 29, 2015 67.99 68.87 67.11 68.17 392,926 +2.34(+3.56%)
Apr 28, 2015 64.51 65.86 63.72 65.83 215,273 +2.62(+4.14%)
Apr 27, 2015 63.31 64.23 62.61 63.21 140,789 -0.02(-0.04%)
Apr 24, 2015 63.91 63.98 62.73 63.24 154,386 -1.25(-1.94%)
Apr 23, 2015 65.21 65.41 63.58 64.49 748,081 -0.83(-1.28%)
Apr 22, 2015 62.73 65.53 62.70 65.32 325,207 +2.92(+4.68%)
Apr 21, 2015 61.71 62.61 61.45 62.40 132,100 +0.83(+1.35%)
Apr 20, 2015 60.69 62.08 60.69 61.57 112,052 +1.46(+2.43%)
Apr 17, 2015 62.50 62.52 59.72 60.11 202,055 -2.06(-3.32%)
Apr 16, 2015 61.11 62.96 60.94 62.17 211,979 +0.90(+1.48%)
Apr 15, 2015 60.71 61.68 60.39 61.27 160,816 +0.12(+0.19%)
Apr 14, 2015 60.25 61.48 59.48 61.15 238,249 -1.32(-2.11%)
Apr 13, 2015 62.91 63.05 62.19 62.47 165,366 -0.28(-0.44%)
Apr 10, 2015 61.73 62.83 61.55 62.75 153,158 -0.23(-0.37%)
Apr 09, 2015 60.94 63.38 60.94 62.98 188,216 +2.25(+3.70%)
Apr 08, 2015 60.73 62.19 60.38 60.73 178,423 -0.02(-0.04%)
Apr 07, 2015 62.03 62.47 60.57 60.76 172,335 -1.46(-2.35%)
Apr 06, 2015 60.34 62.68 60.20 62.22 177,317 +1.02(+1.67%)
Apr 02, 2015 59.72 61.20 61.20 61.20 176,503 +1.78(+3.00%)
Apr 01, 2015 60.62 60.62 58.95 59.41 301,391 -2.46(-3.97%)
Mar 31, 2015 62.52 62.94 61.48 61.87 157,061 -0.39(-0.63%)
Mar 30, 2015 61.62 62.66 61.43 62.26 159,202 +0.81(+1.32%)
Mar 27, 2015 62.98 62.98 61.31 61.45 157,266 -2.18(-3.42%)
Mar 26, 2015 61.59 64.12 61.48 63.63 317,847 +2.73(+4.49%)
Mar 25, 2015 59.16 60.94 59.16 60.90 155,180 +1.51(+2.54%)
Mar 24, 2015 60.53 60.98 59.39 59.39 173,965 -1.76(-2.88%)
Mar 23, 2015 60.67 61.66 60.64 61.15 121,536 +0.30(+0.49%)
Mar 20, 2015 61.43 61.48 60.70 60.85 194,135 -1.00(-1.61%)
Mar 19, 2015 61.36 62.67 60.85 61.85 305,692 +0.81(+1.33%)
Mar 18, 2015 63.45 65.35 60.99 61.04 401,876 -3.80(-5.86%)
Mar 17, 2015 65.46 65.90 64.65 64.84 195,301 -1.67(-2.51%)
Mar 16, 2015 66.50 67.50 66.13 66.50 234,777 -1.92(-2.81%)
Mar 13, 2015 68.36 68.78 67.05 68.43 203,298 +0.67(+0.99%)
Mar 12, 2015 66.18 68.42 66.06 67.76 386,115 +0.09(+0.14%)
Mar 11, 2015 69.29 69.49 67.29 67.66 321,996 -1.60(-2.31%)
Mar 10, 2015 69.77 70.14 68.95 69.26 346,793 -2.83(-3.92%)
Mar 09, 2015 72.00 73.04 71.67 72.09 347,032 -2.04(-2.75%)
Mar 06, 2015 72.14 75.01 71.90 74.13 603,523 +4.68(+6.74%)
Mar 05, 2015 69.24 70.17 68.57 69.45 181,125 +0.35(+0.50%)
Mar 04, 2015 68.50 69.73 69.35 69.10 161,394 -0.25(-0.37%)
Mar 03, 2015 68.57 69.35 67.80 69.35 262,319 +0.81(+1.18%)
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.