Skip to main content

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

32.93 -0.20 (-0.60%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 135.76 137.56 134.00 134.46 131,223 -0.73(-0.54%)
Feb 27, 2014 135.67 136.47 134.73 135.19 183,625 -2.06(-1.50%)
Feb 26, 2014 139.56 139.72 137.16 137.25 172,414 -2.22(-1.59%)
Feb 25, 2014 141.19 141.19 139.31 139.47 118,666 -3.78(-2.64%)
Feb 24, 2014 142.47 144.16 142.15 143.25 52,694 +1.10(+0.77%)
Feb 21, 2014 145.06 145.15 142.15 142.15 100,740 -2.11(-1.46%)
Feb 20, 2014 143.69 146.07 142.31 144.26 130,791 +0.92(+0.64%)
Feb 19, 2014 140.11 143.71 140.11 143.34 107,048 +1.58(+1.11%)
Feb 18, 2014 142.31 142.52 140.14 141.76 170,434 -0.96(-0.67%)
Feb 14, 2014 142.63 142.72 142.72 142.72 64,939 -0.21(-0.14%)
Feb 13, 2014 142.75 143.80 142.06 142.93 138,157 -2.36(-1.62%)
Feb 12, 2014 144.37 146.48 144.24 145.29 127,229 +2.13(+1.49%)
Feb 11, 2014 142.72 144.46 142.36 143.16 153,711 +2.36(+1.68%)
Feb 10, 2014 142.84 142.84 140.65 140.80 67,155 -1.28(-0.90%)
Feb 07, 2014 143.25 143.30 140.30 142.08 173,235 -0.14(-0.10%)
Feb 06, 2014 141.33 143.09 141.17 142.22 111,114 +1.69(+1.21%)
Feb 05, 2014 138.72 141.14 138.24 140.53 180,440 +3.96(+2.90%)
Feb 04, 2014 135.47 137.48 134.92 136.56 122,359 +3.75(+2.83%)
Feb 03, 2014 138.42 139.11 132.58 132.81 318,149 -5.11(-3.70%)
Jan 31, 2014 138.10 139.29 137.16 137.91 318,319 -2.47(-1.76%)
Jan 30, 2014 140.89 142.24 140.11 140.39 107,024 +1.08(+0.77%)
Jan 29, 2014 141.42 142.72 138.14 139.31 175,645 -3.55(-2.48%)
Jan 28, 2014 143.30 144.62 142.70 142.86 159,487 -1.19(-0.83%)
Jan 27, 2014 142.04 144.14 140.55 144.05 173,935 +3.00(+2.13%)
Jan 24, 2014 142.20 143.04 141.01 141.05 295,802 -2.95(-2.05%)
Jan 23, 2014 147.67 147.67 142.54 144.01 342,393 -6.18(-4.12%)
Jan 22, 2014 149.91 150.44 148.33 150.19 80,027 +1.03(+0.69%)
Jan 21, 2014 149.64 149.78 148.43 149.16 212,918 -0.39(-0.26%)
Jan 17, 2014 152.07 149.55 149.55 149.55 137,435 -2.11(-1.39%)
Jan 16, 2014 152.36 152.91 151.36 151.65 139,115 -2.79(-1.81%)
Jan 15, 2014 154.15 156.37 153.88 154.45 159,167 +0.30(+0.19%)
Jan 14, 2014 153.21 154.38 152.50 154.15 146,132 +1.97(+1.29%)
Jan 13, 2014 154.08 154.13 151.17 152.18 239,445 -2.40(-1.56%)
Jan 10, 2014 157.42 157.79 153.76 154.59 437,748 -5.52(-3.45%)
Jan 09, 2014 161.29 163.31 160.06 160.10 169,483 -2.66(-1.63%)
Jan 08, 2014 163.61 165.28 162.43 162.76 145,460 +1.14(+0.71%)
Jan 07, 2014 161.98 163.14 161.09 161.62 65,036 -1.42(-0.87%)
Jan 06, 2014 164.11 164.11 161.05 163.03 169,831 -1.81(-1.10%)
Jan 03, 2014 166.65 166.92 163.65 164.84 63,270 -0.05(-0.03%)
Jan 02, 2014 167.18 167.52 163.97 164.89 83,417 -1.72(-1.03%)
Dec 31, 2013 164.61 166.61 166.61 166.61 191,981 +2.77(+1.69%)
Dec 30, 2013 165.51 165.85 163.40 163.84 111,918 -3.38(-2.02%)
Dec 27, 2013 165.90 167.68 164.66 167.21 131,702 +1.54(+0.93%)
Dec 26, 2013 164.52 166.22 164.45 165.67 126,950 +1.81(+1.10%)
Dec 24, 2013 162.16 164.10 161.64 163.86 156,235 +3.69(+2.30%)
Dec 23, 2013 158.41 160.19 156.85 160.17 148,633 +2.47(+1.57%)
Dec 20, 2013 160.19 161.98 157.38 157.70 334,828 -7.40(-4.48%)
Dec 19, 2013 164.38 166.22 163.56 165.09 125,267 +0.34(+0.21%)
Dec 18, 2013 164.34 166.24 160.26 164.75 406,823 +2.47(+1.52%)
Dec 17, 2013 165.44 165.62 161.78 162.28 121,295 -1.92(-1.17%)
Dec 16, 2013 160.97 164.96 160.40 164.20 123,897 +1.42(+0.87%)
Dec 13, 2013 163.06 164.64 162.26 162.78 114,337 -2.31(-1.40%)
Dec 12, 2013 163.72 165.48 163.10 165.09 137,683 +1.65(+1.01%)
Dec 11, 2013 161.29 163.68 160.24 163.45 140,086 +3.78(+2.37%)
Dec 10, 2013 159.85 161.82 159.44 159.67 161,009 -3.57(-2.19%)
Dec 09, 2013 164.38 164.73 162.85 163.24 83,725 -1.26(-0.77%)
Dec 06, 2013 166.15 167.09 164.06 164.50 209,699 -2.22(-1.33%)
Dec 05, 2013 166.54 167.76 164.75 166.72 180,111 +1.47(+0.89%)
Dec 04, 2013 165.28 166.93 163.99 165.25 183,017 +4.28(+2.66%)
Dec 03, 2013 161.00 161.96 159.71 160.97 103,955 -1.67(-1.03%)
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.