Skip to main content

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

34.07 +1.14 (+3.46%)
Streaming Delayed Price Updated: 1:20 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 73.02 72.66 72.66 72.66 321,642 -0.50(-0.69%)
Dec 30, 2014 72.70 73.39 72.20 73.16 245,861 -0.55(-0.75%)
Dec 29, 2014 74.49 74.69 73.11 73.71 169,345 -1.74(-2.31%)
Dec 26, 2014 75.22 76.18 75.11 75.45 222,506 -0.71(-0.93%)
Dec 24, 2014 78.01 76.16 76.16 76.16 109,485 -1.44(-1.86%)
Dec 23, 2014 74.21 77.69 74.05 77.60 241,836 +4.47(+6.11%)
Dec 22, 2014 74.26 74.56 73.02 73.14 282,541 -0.46(-0.62%)
Dec 19, 2014 76.02 76.20 73.46 73.59 390,740 -2.52(-3.31%)
Dec 18, 2014 75.50 76.53 75.17 76.11 575,745 +3.37(+4.63%)
Dec 17, 2014 71.97 73.85 71.46 72.75 611,220 +1.83(+2.58%)
Dec 16, 2014 71.26 73.07 70.69 70.92 627,544 -2.63(-3.58%)
Dec 15, 2014 74.42 74.72 72.50 73.55 452,617 +0.27(+0.38%)
Dec 12, 2014 74.81 75.56 73.11 73.27 429,239 -3.37(-4.39%)
Dec 11, 2014 77.92 78.77 76.57 76.64 353,294 -0.57(-0.74%)
Dec 10, 2014 79.04 79.18 76.69 77.21 256,428 -1.74(-2.20%)
Dec 09, 2014 78.29 79.48 77.58 78.95 270,611 -1.44(-1.79%)
Dec 08, 2014 82.55 82.75 79.75 80.40 168,079 -2.82(-3.38%)
Dec 05, 2014 82.30 84.49 82.30 83.21 287,856 +1.19(+1.45%)
Dec 04, 2014 84.15 84.27 81.95 82.02 117,731 -1.99(-2.37%)
Dec 03, 2014 85.16 85.41 83.99 84.01 131,474 -0.96(-1.13%)
Dec 02, 2014 83.97 85.07 83.92 84.97 186,061 +2.45(+2.97%)
Dec 01, 2014 80.23 82.69 80.07 82.52 268,289 +1.37(+1.69%)
Nov 28, 2014 81.81 81.95 80.90 81.15 170,308 -2.13(-2.56%)
Nov 26, 2014 83.03 83.28 83.28 83.28 155,820 -0.73(-0.87%)
Nov 25, 2014 85.82 85.84 83.78 84.01 191,336 -2.06(-2.39%)
Nov 24, 2014 87.33 87.47 85.96 86.07 124,869 -0.18(-0.21%)
Nov 21, 2014 87.47 87.63 86.17 86.26 224,149 -1.76(-2.00%)
Nov 20, 2014 86.72 88.59 86.65 88.02 244,703 -1.14(-1.28%)
Nov 19, 2014 89.03 89.35 87.54 89.17 157,067 +1.44(+1.64%)
Nov 18, 2014 88.13 88.46 87.56 87.72 106,821 -0.62(-0.70%)
Nov 17, 2014 87.08 89.07 87.08 88.34 192,358 +0.48(+0.55%)
Nov 14, 2014 89.23 89.49 87.54 87.86 199,093 -1.19(-1.34%)
Nov 13, 2014 89.53 90.13 88.50 89.05 211,305 -0.71(-0.79%)
Nov 12, 2014 88.46 90.17 87.70 89.76 186,271 +0.32(+0.36%)
Nov 11, 2014 89.99 90.38 89.35 89.44 78,489 -0.27(-0.31%)
Nov 10, 2014 87.77 89.90 87.70 89.71 241,324 +2.31(+2.65%)
Nov 07, 2014 89.60 89.74 87.33 87.40 261,057 -3.02(-3.34%)
Nov 06, 2014 89.97 90.63 89.26 90.42 337,604 +1.81(+2.04%)
Nov 05, 2014 89.33 89.51 88.32 88.62 183,309 +0.18(+0.21%)
Nov 04, 2014 88.18 88.96 87.08 88.43 140,285 -0.66(-0.75%)
Nov 03, 2014 89.42 90.86 88.80 89.10 263,177 -0.18(-0.21%)
Oct 31, 2014 88.96 90.15 88.23 89.28 285,139 +0.76(+0.85%)
Oct 30, 2014 86.90 88.59 86.51 88.52 301,648 -0.32(-0.36%)
Oct 29, 2014 89.83 91.09 87.95 88.84 471,279 -0.44(-0.49%)
Oct 28, 2014 88.84 89.55 88.39 89.28 136,827 +1.51(+1.72%)
Oct 27, 2014 87.95 88.36 88.23 87.77 211,011 -0.46(-0.52%)
Oct 24, 2014 87.77 88.82 86.69 88.23 361,700 -0.25(-0.28%)
Oct 23, 2014 87.45 89.62 87.29 88.48 334,713 +2.20(+2.55%)
Oct 22, 2014 86.62 87.20 85.84 86.28 497,379 -0.11(-0.13%)
Oct 21, 2014 85.89 86.53 85.04 86.39 475,023 +1.90(+2.25%)
Oct 20, 2014 83.85 85.68 83.85 84.49 388,641 -0.76(-0.89%)
Oct 17, 2014 85.14 86.65 84.17 85.25 426,712 +1.24(+1.47%)
Oct 16, 2014 79.30 84.65 79.25 84.01 333,269 +1.42(+1.72%)
Oct 15, 2014 78.22 83.94 72.15 82.59 955,711 -1.97(-2.33%)
Oct 14, 2014 85.07 86.44 84.02 84.56 407,441 -1.63(-1.89%)
Oct 13, 2014 87.68 87.81 85.36 86.19 276,579 -1.67(-1.90%)
Oct 10, 2014 88.94 89.51 87.81 87.86 492,198 -2.68(-2.96%)
Oct 09, 2014 89.76 90.77 88.80 90.54 361,870 +1.10(+1.23%)
Oct 08, 2014 89.39 91.41 89.12 89.44 386,771 -0.02(-0.03%)
Oct 07, 2014 92.05 92.30 89.35 89.46 373,597 -3.94(-4.22%)
Oct 06, 2014 93.63 94.23 92.28 93.40 314,331 -0.11(-0.12%)
Oct 03, 2014 95.16 95.60 93.33 93.52 329,143 -1.17(-1.23%)
Oct 02, 2014 93.17 94.84 92.37 94.68 305,494 +2.29(+2.48%)
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.