Skip to main content

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

27.78 +1.02 (+3.81%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 76.92 77.06 74.45 76.65 585,816 +1.19(+1.58%)
Jun 29, 2015 78.04 79.08 74.46 75.46 772,518 -6.27(-7.67%)
Jun 26, 2015 80.74 82.42 80.45 81.73 451,921 +2.58(+3.26%)
Jun 25, 2015 79.03 79.80 78.04 79.14 222,657 +0.74(+0.95%)
Jun 24, 2015 79.19 79.91 77.84 78.40 276,015 -1.98(-2.46%)
Jun 23, 2015 80.81 80.87 78.31 80.38 579,290 +1.48(+1.88%)
Jun 22, 2015 76.74 79.05 76.18 78.90 412,493 +4.45(+5.97%)
Jun 19, 2015 75.60 75.60 74.20 74.45 400,934 -3.01(-3.89%)
Jun 18, 2015 77.75 78.99 77.15 77.46 348,496 +1.19(+1.56%)
Jun 17, 2015 75.69 77.97 75.46 76.27 464,429 +1.62(+2.17%)
Jun 16, 2015 75.51 76.76 74.61 74.65 262,492 -1.80(-2.35%)
Jun 15, 2015 74.79 77.16 74.65 76.45 194,278 -0.34(-0.44%)
Jun 12, 2015 77.37 77.48 74.59 76.79 303,140 -0.11(-0.15%)
Jun 11, 2015 79.77 80.42 76.74 76.90 641,091 -5.10(-6.22%)
Jun 10, 2015 81.23 82.51 80.76 82.00 565,587 +2.13(+2.67%)
Jun 09, 2015 78.79 80.69 78.67 79.86 669,634 +1.80(+2.30%)
Jun 08, 2015 77.12 78.25 76.72 78.07 291,107 +0.27(+0.35%)
Jun 05, 2015 77.44 78.18 76.00 77.80 421,012 +2.65(+3.53%)
Jun 04, 2015 76.76 76.83 74.61 75.15 378,784 -3.17(-4.04%)
Jun 03, 2015 76.45 78.74 76.11 78.31 429,392 +3.75(+5.03%)
Jun 02, 2015 73.22 75.10 73.12 74.56 274,885 +3.05(+4.27%)
Jun 01, 2015 69.89 72.25 69.46 71.51 338,440 +2.20(+3.18%)
May 29, 2015 68.52 69.67 67.92 69.31 357,085 -0.52(-0.74%)
May 28, 2015 69.80 70.18 68.82 69.82 173,622 +0.49(+0.71%)
May 27, 2015 70.30 71.30 69.13 69.33 288,083 -0.52(-0.74%)
May 26, 2015 72.86 73.06 69.64 69.85 668,553 -3.82(-5.18%)
May 22, 2015 73.15 73.66 73.66 73.66 250,414 -0.09(-0.12%)
May 21, 2015 75.24 75.46 73.24 73.75 273,883 -3.17(-4.12%)
May 20, 2015 76.81 77.98 75.46 76.92 281,899 -0.38(-0.49%)
May 19, 2015 77.86 78.00 74.81 77.30 455,214 +2.04(+2.72%)
May 18, 2015 74.02 75.46 73.80 75.26 416,376 +3.39(+4.72%)
May 15, 2015 74.09 74.32 71.13 71.87 720,775 -4.58(-5.99%)
May 14, 2015 76.97 77.33 75.24 76.45 370,618 -0.61(-0.79%)
May 13, 2015 73.69 77.39 73.55 77.06 678,432 +1.82(+2.42%)
May 12, 2015 76.45 77.12 73.71 75.24 455,169 -0.56(-0.74%)
May 11, 2015 72.14 75.81 72.14 75.80 473,024 +5.19(+7.35%)
May 08, 2015 69.17 71.04 68.88 70.61 323,304 -0.65(-0.91%)
May 07, 2015 72.63 72.79 70.54 71.26 651,119 -2.92(-3.94%)
May 06, 2015 71.73 74.56 71.69 74.18 821,622 +3.57(+5.06%)
May 05, 2015 70.39 72.32 70.09 70.61 627,671 +0.31(+0.45%)
May 04, 2015 67.94 70.52 67.58 70.30 330,986 +1.89(+2.76%)
May 01, 2015 67.15 68.88 66.75 68.41 250,334 +2.74(+4.17%)
Apr 30, 2015 67.15 68.00 65.51 65.67 433,721 -0.40(-0.61%)
Apr 29, 2015 65.89 66.75 65.04 66.07 405,411 +2.27(+3.56%)
Apr 28, 2015 62.53 63.83 61.75 63.81 222,113 +2.54(+4.14%)
Apr 27, 2015 61.36 62.26 60.68 61.27 145,262 -0.02(-0.04%)
Apr 24, 2015 61.94 62.01 60.80 61.29 159,292 -1.21(-1.94%)
Apr 23, 2015 63.20 63.40 61.63 62.50 771,851 -0.81(-1.28%)
Apr 22, 2015 60.80 63.51 60.77 63.31 335,540 +2.83(+4.68%)
Apr 21, 2015 59.81 60.68 59.56 60.48 136,298 +0.81(+1.36%)
Apr 20, 2015 58.82 60.17 58.82 59.67 115,612 +1.41(+2.43%)
Apr 17, 2015 60.57 60.59 57.88 58.26 208,475 -2.00(-3.32%)
Apr 16, 2015 59.22 61.02 59.07 60.26 218,714 +0.88(+1.48%)
Apr 15, 2015 58.84 59.79 58.53 59.38 165,926 +0.11(+0.19%)
Apr 14, 2015 58.39 59.58 57.65 59.27 245,819 -1.28(-2.11%)
Apr 13, 2015 60.98 61.11 60.28 60.55 170,621 -0.27(-0.44%)
Apr 10, 2015 59.83 60.90 59.65 60.82 158,024 -0.22(-0.37%)
Apr 09, 2015 59.07 61.42 59.07 61.04 194,196 +2.18(+3.70%)
Apr 08, 2015 58.86 60.28 58.53 58.86 184,093 -0.02(-0.04%)
Apr 07, 2015 60.12 60.55 58.71 58.89 177,811 -1.41(-2.35%)
Apr 06, 2015 58.48 60.75 58.35 60.30 182,952 +0.99(+1.67%)
Apr 02, 2015 57.88 59.31 59.31 59.31 182,111 +1.73(+3.00%)
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.