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 )

34.09 +1.09 (+3.30%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 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 162.09 163.25 158.89 161.97 153,504 +0.35(+0.22%)
Aug 29, 2013 167.51 167.79 160.68 161.63 178,592 -3.82(-2.31%)
Aug 28, 2013 164.62 166.93 164.18 165.45 157,224 +3.78(+2.34%)
Aug 27, 2013 165.91 166.84 161.19 161.67 315,873 -6.23(-3.71%)
Aug 26, 2013 169.34 170.22 167.77 167.91 170,579 -2.66(-1.56%)
Aug 23, 2013 177.27 178.43 170.06 170.57 354,935 -5.75(-3.26%)
Aug 22, 2013 180.23 181.37 176.13 176.32 239,962 -5.56(-3.06%)
Aug 21, 2013 178.54 182.00 176.49 181.88 360,572 +5.56(+3.15%)
Aug 20, 2013 178.31 178.31 175.69 176.32 229,352 -3.89(-2.16%)
Aug 19, 2013 178.31 181.56 177.57 180.21 246,417 +4.52(+2.57%)
Aug 16, 2013 172.98 179.24 172.68 175.69 237,486 +1.69(+0.97%)
Aug 15, 2013 172.50 174.14 169.78 174.00 284,111 +6.77(+4.05%)
Aug 14, 2013 168.49 168.51 166.15 167.24 137,488 -0.62(-0.37%)
Aug 13, 2013 166.47 168.93 166.22 167.86 353,929 +6.65(+4.13%)
Aug 12, 2013 156.51 161.28 156.25 161.21 157,283 +3.22(+2.04%)
Aug 09, 2013 160.89 161.35 157.87 157.99 66,162 -0.69(-0.44%)
Aug 08, 2013 159.29 159.96 156.48 158.68 204,599 -1.46(-0.91%)
Aug 07, 2013 162.93 162.99 159.40 160.14 233,377 -3.54(-2.17%)
Aug 06, 2013 166.03 166.84 163.64 163.69 188,144 -1.30(-0.79%)
Aug 05, 2013 162.99 165.80 161.84 164.99 151,116 +3.31(+2.05%)
Aug 02, 2013 163.99 163.99 160.93 161.67 255,228 -5.19(-3.11%)
Aug 01, 2013 162.21 168.53 162.09 166.86 322,331 +8.97(+5.68%)
Jul 31, 2013 165.13 166.12 156.95 157.90 256,161 -1.83(-1.15%)
Jul 30, 2013 158.15 160.73 157.69 159.73 85,418 +0.30(+0.19%)
Jul 29, 2013 158.15 160.56 157.43 159.43 80,348 +3.01(+1.93%)
Jul 26, 2013 156.44 158.34 155.53 156.41 101,080 -2.50(-1.58%)
Jul 25, 2013 161.37 161.97 158.54 158.92 180,585 +0.02(+0.01%)
Jul 24, 2013 158.08 161.82 157.29 158.89 224,549 +5.84(+3.82%)
Jul 23, 2013 154.05 155.46 152.72 153.05 99,790 +1.74(+1.15%)
Jul 22, 2013 151.42 152.11 149.86 151.31 138,781 -0.77(-0.50%)
Jul 19, 2013 155.88 156.06 151.90 152.08 160,235 -7.30(-4.58%)
Jul 18, 2013 154.98 159.52 154.56 159.38 310,559 +5.61(+3.65%)
Jul 17, 2013 152.36 154.53 151.62 153.77 159,206 -0.95(-0.61%)
Jul 16, 2013 155.62 156.32 154.12 154.72 120,393 -1.60(-1.02%)
Jul 15, 2013 158.41 158.68 156.09 156.32 117,271 -2.32(-1.46%)
Jul 12, 2013 156.04 160.33 155.46 158.64 110,156 +0.19(+0.12%)
Jul 11, 2013 159.89 162.41 158.10 158.45 161,096 -5.61(-3.42%)
Jul 10, 2013 160.77 165.29 160.72 164.06 211,970 +3.62(+2.25%)
Jul 09, 2013 160.03 161.95 159.54 160.44 102,679 -0.74(-0.46%)
Jul 08, 2013 162.00 162.53 159.75 161.19 282,663 -4.29(-2.59%)
Jul 05, 2013 161.44 165.94 160.61 165.47 338,848 +15.27(+10.17%)
Jul 03, 2013 149.44 150.39 147.82 150.20 96,411 +1.00(+0.67%)
Jul 02, 2013 148.44 149.53 147.24 149.21 110,495 +0.21(+0.14%)
Jul 01, 2013 151.87 152.45 148.44 149.00 109,639 -0.97(-0.65%)
Jun 28, 2013 155.62 156.83 149.53 149.97 282,346 -7.99(-5.06%)
Jun 26, 2013 155.81 160.07 155.74 157.96 233,896 -2.92(-1.82%)
Jun 25, 2013 156.46 160.98 156.02 160.89 202,713 +3.85(+2.45%)
Jun 24, 2013 161.14 161.51 154.44 157.04 601,318 -1.74(-1.10%)
Jun 21, 2013 151.29 158.89 150.50 158.78 675,149 +7.83(+5.19%)
Jun 20, 2013 149.21 154.98 147.42 150.94 687,152 +7.25(+5.05%)
Jun 19, 2013 138.01 145.87 137.92 143.69 419,840 +4.06(+2.90%)
Jun 18, 2013 141.40 141.74 138.25 139.64 128,719 -0.28(-0.20%)
Jun 17, 2013 136.90 140.63 136.90 139.91 166,396 +2.13(+1.55%)
Jun 14, 2013 137.09 137.78 134.75 137.78 192,028 +0.56(+0.41%)
Jun 13, 2013 140.84 141.35 136.69 137.23 382,248 -6.44(-4.48%)
Jun 12, 2013 141.40 143.81 138.29 143.67 219,654 +5.63(+4.08%)
Jun 11, 2013 144.32 144.73 137.92 138.04 283,035 -4.80(-3.36%)
Jun 10, 2013 142.35 143.67 140.89 142.83 169,057 +2.43(+1.73%)
Jun 07, 2013 137.34 140.59 135.05 140.40 369,437 +6.49(+4.84%)
Jun 06, 2013 134.82 136.49 128.56 133.91 282,141 +0.39(+0.30%)
Jun 05, 2013 137.16 137.62 133.40 133.52 193,067 -5.98(-4.29%)
Jun 04, 2013 138.38 139.50 136.53 139.50 214,754 +4.19(+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.