Skip to main content

20-Yr Treasury Bear -3X ETF Direxion (NY: TMV )

34.54 -0.11 (-0.32%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 155.37 156.47 152.30 155.25 160,149 +0.33(+0.21%)
Aug 29, 2013 160.56 160.83 154.01 154.92 186,323 -3.66(-2.31%)
Aug 28, 2013 157.79 160.01 157.36 158.59 164,030 +3.62(+2.34%)
Aug 27, 2013 159.03 159.92 154.50 154.97 329,547 -5.97(-3.71%)
Aug 26, 2013 162.32 163.16 160.81 160.94 177,963 -2.55(-1.56%)
Aug 23, 2013 169.91 171.02 163.00 163.49 370,300 -5.51(-3.26%)
Aug 22, 2013 172.76 173.84 168.82 169.00 250,350 -5.33(-3.06%)
Aug 21, 2013 171.13 174.44 169.17 174.33 376,181 +5.33(+3.15%)
Aug 20, 2013 170.91 170.91 168.40 169.00 239,281 -3.73(-2.16%)
Aug 19, 2013 170.91 174.02 170.20 172.73 257,085 +4.33(+2.57%)
Aug 16, 2013 165.80 171.80 165.51 168.40 247,766 +1.62(+0.97%)
Aug 15, 2013 165.34 166.92 162.74 166.78 296,410 +6.49(+4.05%)
Aug 14, 2013 161.50 161.52 159.25 160.30 143,439 -0.60(-0.37%)
Aug 13, 2013 159.56 161.92 159.32 160.90 369,251 +6.37(+4.13%)
Aug 12, 2013 150.01 154.59 149.77 154.52 164,092 +3.09(+2.04%)
Aug 09, 2013 154.21 154.65 151.32 151.43 69,026 -0.67(-0.44%)
Aug 08, 2013 152.68 153.32 149.99 152.10 213,456 -1.40(-0.91%)
Aug 07, 2013 156.16 156.23 152.79 153.50 243,480 -3.40(-2.17%)
Aug 06, 2013 159.14 159.92 156.85 156.90 196,288 -1.24(-0.79%)
Aug 05, 2013 156.23 158.92 155.12 158.14 157,658 +3.18(+2.05%)
Aug 02, 2013 157.19 157.19 154.25 154.97 266,277 -4.97(-3.11%)
Aug 01, 2013 155.48 161.54 155.37 159.94 336,285 +8.59(+5.68%)
Jul 31, 2013 158.27 159.23 150.43 151.34 267,250 -1.75(-1.15%)
Jul 30, 2013 151.59 154.06 151.15 153.10 89,116 +0.29(+0.19%)
Jul 29, 2013 151.59 153.90 150.90 152.81 83,827 +2.89(+1.93%)
Jul 26, 2013 149.94 151.77 149.08 149.92 105,456 -2.40(-1.57%)
Jul 25, 2013 154.68 155.25 151.97 152.32 188,403 +0.02(+0.01%)
Jul 24, 2013 151.52 155.10 150.77 152.30 234,270 +5.60(+3.82%)
Jul 23, 2013 147.66 149.01 146.38 146.70 104,109 +1.67(+1.15%)
Jul 22, 2013 145.13 145.80 143.64 145.04 144,789 -0.73(-0.50%)
Jul 19, 2013 149.41 149.59 145.59 145.77 167,172 -6.99(-4.58%)
Jul 18, 2013 148.55 152.90 148.15 152.76 324,003 +5.37(+3.65%)
Jul 17, 2013 146.04 148.11 145.33 147.39 166,098 -0.91(-0.61%)
Jul 16, 2013 149.17 149.83 147.72 148.30 125,604 -1.53(-1.02%)
Jul 15, 2013 151.83 152.10 149.61 149.83 122,347 -2.22(-1.46%)
Jul 12, 2013 149.57 153.68 149.01 152.06 114,924 +0.18(+0.12%)
Jul 11, 2013 153.25 155.68 151.54 151.88 168,070 -5.38(-3.42%)
Jul 10, 2013 154.10 158.43 154.05 157.25 221,146 +3.46(+2.25%)
Jul 09, 2013 153.39 155.23 152.92 153.79 107,124 -0.71(-0.46%)
Jul 08, 2013 155.28 155.79 153.12 154.50 294,900 -4.11(-2.59%)
Jul 05, 2013 154.74 159.05 153.94 158.61 353,516 +14.64(+10.17%)
Jul 03, 2013 143.24 144.15 141.68 143.97 100,584 +0.96(+0.67%)
Jul 02, 2013 142.28 143.33 141.13 143.02 115,278 +0.20(+0.14%)
Jul 01, 2013 145.57 146.12 142.28 142.82 114,386 -0.93(-0.65%)
Jun 28, 2013 149.17 150.32 143.33 143.75 294,569 -7.66(-5.06%)
Jun 26, 2013 149.35 153.43 149.28 151.41 244,022 -2.80(-1.82%)
Jun 25, 2013 149.97 154.30 149.55 154.21 211,489 +3.69(+2.45%)
Jun 24, 2013 154.45 154.81 148.03 150.52 627,349 -1.67(-1.10%)
Jun 21, 2013 145.01 152.30 144.26 152.19 704,376 +7.51(+5.19%)
Jun 20, 2013 143.02 148.55 141.31 144.68 716,898 +6.95(+5.05%)
Jun 19, 2013 132.29 139.82 132.20 137.73 438,014 +3.89(+2.90%)
Jun 18, 2013 135.53 135.86 132.51 133.84 134,292 -0.27(-0.20%)
Jun 17, 2013 131.22 134.80 131.22 134.11 173,599 +2.04(+1.55%)
Jun 14, 2013 131.40 132.07 129.16 132.07 200,341 +0.53(+0.41%)
Jun 13, 2013 135.00 135.49 131.02 131.53 398,796 -6.17(-4.48%)
Jun 12, 2013 135.53 137.84 132.55 137.71 229,163 +5.40(+4.08%)
Jun 11, 2013 138.33 138.72 132.20 132.31 295,287 -4.60(-3.36%)
Jun 10, 2013 136.44 137.71 135.04 136.91 176,376 +2.33(+1.73%)
Jun 07, 2013 131.64 134.75 129.45 134.58 385,429 +6.22(+4.85%)
Jun 06, 2013 129.22 130.82 123.23 128.36 294,355 +0.38(+0.29%)
Jun 05, 2013 131.47 131.91 127.87 127.98 201,425 -5.73(-4.29%)
Jun 04, 2013 132.64 133.71 130.87 133.71 224,050 +4.02(+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.