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

27.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2015 58.75 58.75 57.13 57.58 310,968 -2.38(-3.97%)
Mar 31, 2015 60.59 61.00 59.58 59.96 162,052 -0.38(-0.63%)
Mar 30, 2015 59.72 60.73 59.54 60.35 164,261 +0.79(+1.32%)
Mar 27, 2015 61.04 61.04 59.43 59.56 162,263 -2.11(-3.42%)
Mar 26, 2015 59.70 62.14 59.58 61.67 327,946 +2.65(+4.49%)
Mar 25, 2015 57.34 59.07 57.34 59.02 160,111 +1.46(+2.54%)
Mar 24, 2015 58.66 59.10 57.56 57.56 179,492 -1.71(-2.88%)
Mar 23, 2015 58.80 59.76 58.77 59.27 125,398 +0.29(+0.50%)
Mar 20, 2015 59.54 59.58 58.83 58.98 200,303 -0.97(-1.61%)
Mar 19, 2015 59.47 60.74 58.98 59.94 315,405 +0.79(+1.33%)
Mar 18, 2015 61.49 63.33 59.11 59.16 414,645 -3.68(-5.86%)
Mar 17, 2015 63.45 63.87 62.66 62.84 201,507 -1.62(-2.51%)
Mar 16, 2015 64.46 65.42 64.10 64.46 242,237 -1.86(-2.81%)
Mar 13, 2015 66.25 66.66 64.98 66.32 209,758 +0.65(+0.99%)
Mar 12, 2015 64.14 66.32 64.03 65.67 398,383 +0.09(+0.14%)
Mar 11, 2015 67.15 67.35 65.22 65.58 332,228 -1.55(-2.31%)
Mar 10, 2015 67.62 67.98 66.83 67.13 357,812 -2.74(-3.92%)
Mar 09, 2015 69.78 70.79 69.46 69.87 358,059 -1.98(-2.75%)
Mar 06, 2015 69.91 72.70 69.69 71.85 622,699 +4.54(+6.74%)
Mar 05, 2015 67.11 68.01 66.46 67.31 186,880 +0.34(+0.50%)
Mar 04, 2015 66.39 67.58 67.22 66.97 166,522 -0.25(-0.37%)
Mar 03, 2015 66.46 67.22 65.71 67.22 270,654 +0.79(+1.18%)
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.