Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

34.20 +1.27 (+3.84%)
Streaming Delayed Price Updated: 12:21 PM EDT, Jun 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2013 160.17 161.32 157.01 160.06 155,343 +0.34(+0.22%)
Aug 29, 2013 165.53 165.81 158.78 159.71 180,731 -3.78(-2.31%)
Aug 28, 2013 162.67 164.96 162.23 163.49 159,107 +3.73(+2.34%)
Aug 27, 2013 163.95 164.87 159.28 159.76 319,656 -6.16(-3.71%)
Aug 26, 2013 167.34 168.21 165.78 165.92 172,622 -2.63(-1.56%)
Aug 23, 2013 175.17 176.31 168.05 168.55 359,186 -5.68(-3.26%)
Aug 22, 2013 178.10 179.22 174.05 174.23 242,836 -5.50(-3.06%)
Aug 21, 2013 176.43 179.84 174.40 179.73 364,891 +5.50(+3.15%)
Aug 20, 2013 176.20 176.20 173.61 174.23 232,099 -3.85(-2.16%)
Aug 19, 2013 176.20 179.41 175.47 178.08 249,369 +4.47(+2.57%)
Aug 16, 2013 170.93 177.12 170.64 173.61 240,330 +1.67(+0.97%)
Aug 15, 2013 170.45 172.08 167.77 171.94 287,514 +6.69(+4.05%)
Aug 14, 2013 166.49 166.51 164.18 165.25 139,134 -0.62(-0.37%)
Aug 13, 2013 164.50 166.93 164.25 165.87 358,168 +6.57(+4.13%)
Aug 12, 2013 154.65 159.37 154.40 159.30 159,167 +3.18(+2.04%)
Aug 09, 2013 158.98 159.44 156.00 156.12 66,954 -0.69(-0.44%)
Aug 08, 2013 157.40 158.06 154.63 156.81 207,050 -1.44(-0.91%)
Aug 07, 2013 161.00 161.06 157.52 158.25 236,173 -3.50(-2.17%)
Aug 06, 2013 164.06 164.87 161.71 161.75 190,397 -1.28(-0.79%)
Aug 05, 2013 161.06 163.84 159.92 163.03 152,926 +3.27(+2.05%)
Aug 02, 2013 162.05 162.05 159.03 159.76 258,285 -5.13(-3.11%)
Aug 01, 2013 160.29 166.54 160.17 164.89 326,192 +8.86(+5.68%)
Jul 31, 2013 163.17 164.16 155.09 156.03 259,229 -1.81(-1.15%)
Jul 30, 2013 156.28 158.83 155.82 157.84 86,441 +0.30(+0.19%)
Jul 29, 2013 156.28 158.66 155.57 157.54 81,311 +2.98(+1.93%)
Jul 26, 2013 154.59 156.46 153.69 154.56 102,291 -2.47(-1.57%)
Jul 25, 2013 159.46 160.06 156.67 157.03 182,748 +0.02(+0.01%)
Jul 24, 2013 156.21 159.90 155.43 157.01 227,239 +5.77(+3.82%)
Jul 23, 2013 152.23 153.62 150.91 151.24 100,985 +1.72(+1.15%)
Jul 22, 2013 149.62 150.31 148.08 149.53 140,443 -0.75(-0.50%)
Jul 19, 2013 154.03 154.22 150.10 150.28 162,155 -7.21(-4.58%)
Jul 18, 2013 153.14 157.63 152.73 157.49 314,279 +5.54(+3.65%)
Jul 17, 2013 150.56 152.70 149.82 151.95 161,113 -0.94(-0.61%)
Jul 16, 2013 153.78 154.47 152.29 152.89 121,835 -1.58(-1.02%)
Jul 15, 2013 156.53 156.81 154.24 154.47 118,675 -2.29(-1.46%)
Jul 12, 2013 154.20 158.43 153.62 156.76 111,475 +0.18(+0.12%)
Jul 11, 2013 158.00 160.49 156.23 156.58 163,025 -5.54(-3.42%)
Jul 10, 2013 158.87 163.33 158.82 162.12 214,509 +3.57(+2.25%)
Jul 09, 2013 158.13 160.03 157.65 158.55 103,909 -0.73(-0.46%)
Jul 08, 2013 160.08 160.61 157.86 159.28 286,049 -4.24(-2.59%)
Jul 05, 2013 159.53 163.97 158.71 163.51 342,906 +15.09(+10.17%)
Jul 03, 2013 147.67 148.61 146.07 148.43 97,565 +0.98(+0.67%)
Jul 02, 2013 146.69 147.76 145.49 147.44 111,818 +0.21(+0.14%)
Jul 01, 2013 150.07 150.65 146.69 147.24 110,952 -0.96(-0.65%)
Jun 28, 2013 153.78 154.97 147.76 148.20 285,728 -7.90(-5.06%)
Jun 26, 2013 153.97 158.18 153.90 156.09 236,698 -2.89(-1.82%)
Jun 25, 2013 154.61 159.07 154.17 158.98 205,141 +3.80(+2.45%)
Jun 24, 2013 159.23 159.60 152.62 155.18 608,520 -1.72(-1.10%)
Jun 21, 2013 149.50 157.01 148.72 156.90 683,236 +7.74(+5.19%)
Jun 20, 2013 147.44 153.14 145.68 149.16 695,382 +7.17(+5.05%)
Jun 19, 2013 136.38 144.14 136.29 141.99 424,868 +4.01(+2.90%)
Jun 18, 2013 139.72 140.06 136.61 137.98 130,261 -0.27(-0.20%)
Jun 17, 2013 135.28 138.97 135.28 138.26 168,389 +2.11(+1.55%)
Jun 14, 2013 135.47 136.15 133.15 136.15 194,328 +0.55(+0.41%)
Jun 13, 2013 139.18 139.68 135.08 135.60 386,827 -6.37(-4.48%)
Jun 12, 2013 139.72 142.11 136.66 141.97 222,285 +5.56(+4.08%)
Jun 11, 2013 142.61 143.01 136.29 136.40 286,425 -4.74(-3.36%)
Jun 10, 2013 140.66 141.97 139.22 141.14 171,082 +2.40(+1.73%)
Jun 07, 2013 135.72 138.92 133.45 138.74 373,861 +6.41(+4.85%)
Jun 06, 2013 133.22 134.87 127.04 132.33 285,520 +0.39(+0.29%)
Jun 05, 2013 135.53 135.99 131.82 131.94 195,379 -5.91(-4.29%)
Jun 04, 2013 136.75 137.85 134.92 137.85 217,326 +4.14(+3.10%)
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.