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 31, 2015 62.75 65.97 62.63 65.86 376,124 +1.33(+2.07%)
Aug 28, 2015 63.12 64.57 62.63 64.52 387,889 -0.49(-0.75%)
Aug 27, 2015 65.23 65.54 63.59 65.01 560,808 -0.07(-0.10%)
Aug 26, 2015 63.50 65.94 62.77 65.08 865,629 +3.66(+5.97%)
Aug 25, 2015 61.15 62.61 60.90 61.41 684,598 +2.73(+4.66%)
Aug 24, 2015 55.86 59.44 55.17 58.68 1,145,937 -0.04(-0.08%)
Aug 21, 2015 59.13 59.84 58.21 58.73 586,566 -0.53(-0.90%)
Aug 20, 2015 60.28 60.48 59.13 59.26 501,330 -1.93(-3.16%)
Aug 19, 2015 63.77 63.81 60.86 61.19 450,206 -1.78(-2.82%)
Aug 18, 2015 62.57 63.21 61.90 62.97 262,488 +1.38(+2.24%)
Aug 17, 2015 61.37 61.72 60.68 61.59 227,085 -0.82(-1.32%)
Aug 14, 2015 63.23 63.57 61.79 62.41 205,048 -0.47(-0.74%)
Aug 13, 2015 62.59 63.59 61.72 62.88 230,798 +0.67(+1.07%)
Aug 12, 2015 61.01 62.35 59.86 62.21 409,475 +0.91(+1.49%)
Aug 11, 2015 62.08 62.21 60.68 61.30 423,172 -3.00(-4.66%)
Aug 10, 2015 63.37 64.72 63.23 64.30 282,919 +2.18(+3.50%)
Aug 07, 2015 63.70 63.72 61.81 62.12 315,704 -2.53(-3.92%)
Aug 06, 2015 65.79 65.79 64.37 64.66 196,698 -1.69(-2.54%)
Aug 05, 2015 66.12 67.08 65.94 66.34 296,895 +1.51(+2.33%)
Aug 04, 2015 63.97 65.07 63.77 64.83 281,485 +1.47(+2.31%)
Aug 03, 2015 65.39 65.39 63.08 63.37 338,966 -2.02(-3.09%)
Jul 31, 2015 65.66 66.25 64.90 65.39 252,332 -1.58(-2.35%)
Jul 30, 2015 67.79 67.79 66.48 66.97 213,130 -1.55(-2.27%)
Jul 29, 2015 67.99 69.08 67.81 68.52 280,604 +0.73(+1.08%)
Jul 28, 2015 67.81 68.22 67.19 67.79 323,355 +1.49(+2.24%)
Jul 27, 2015 66.28 67.28 65.97 66.30 365,187 -1.18(-1.74%)
Jul 24, 2015 67.45 68.25 67.21 67.48 402,378 -0.51(-0.75%)
Jul 23, 2015 70.63 70.90 67.83 67.99 395,680 -2.71(-3.83%)
Jul 22, 2015 71.76 71.79 70.12 70.70 232,714 -1.27(-1.76%)
Jul 21, 2015 74.05 74.23 71.92 71.96 265,016 -1.22(-1.67%)
Jul 20, 2015 73.01 73.76 72.47 73.18 545,009 +0.84(+1.17%)
Jul 17, 2015 72.94 72.96 71.99 72.34 407,043 -1.09(-1.48%)
Jul 16, 2015 75.56 75.81 73.34 73.43 362,857 -1.58(-2.10%)
Jul 15, 2015 77.29 77.49 74.49 75.01 287,449 -2.44(-3.15%)
Jul 14, 2015 77.49 78.25 77.05 77.45 181,658 -0.71(-0.91%)
Jul 13, 2015 78.74 78.85 76.68 78.16 977,594 +0.64(+0.83%)
Jul 10, 2015 77.58 78.09 76.26 77.52 802,349 +3.53(+4.77%)
Jul 09, 2015 72.63 74.14 71.90 73.98 455,062 +4.11(+5.88%)
Jul 08, 2015 70.50 71.32 69.39 69.88 518,022 -1.93(-2.69%)
Jul 07, 2015 71.12 72.34 69.45 71.81 822,184 -2.04(-2.77%)
Jul 06, 2015 74.05 76.03 72.85 73.85 730,856 -4.18(-5.35%)
Jul 02, 2015 77.43 78.03 78.03 78.03 323,850 -0.96(-1.21%)
Jul 01, 2015 78.52 79.43 77.58 78.98 654,993 +3.18(+4.19%)
Jun 30, 2015 76.07 76.21 73.63 75.81 592,354 +1.18(+1.58%)
Jun 29, 2015 77.18 78.20 73.64 74.63 781,140 -6.20(-7.67%)
Jun 26, 2015 79.85 81.51 79.56 80.83 456,965 +2.55(+3.26%)
Jun 25, 2015 78.16 78.92 77.18 78.27 225,142 +0.73(+0.95%)
Jun 24, 2015 78.32 79.03 76.98 77.54 279,095 -1.95(-2.46%)
Jun 23, 2015 79.91 79.98 77.45 79.49 585,755 +1.47(+1.88%)
Jun 22, 2015 75.89 78.18 75.34 78.03 417,096 +4.40(+5.97%)
Jun 19, 2015 74.76 74.76 73.38 73.63 405,408 -2.98(-3.89%)
Jun 18, 2015 76.89 78.12 76.29 76.61 352,385 +1.18(+1.56%)
Jun 17, 2015 74.85 77.11 74.63 75.43 469,612 +1.60(+2.17%)
Jun 16, 2015 74.67 75.92 73.78 73.83 265,421 -1.78(-2.35%)
Jun 15, 2015 73.96 76.31 73.83 75.61 196,446 -0.33(-0.44%)
Jun 12, 2015 76.52 76.63 73.76 75.94 306,524 -0.11(-0.15%)
Jun 11, 2015 78.89 79.54 75.89 76.05 648,246 -5.04(-6.22%)
Jun 10, 2015 80.34 81.60 79.87 81.09 571,899 +2.11(+2.67%)
Jun 09, 2015 77.92 79.80 77.80 78.98 677,107 +1.78(+2.30%)
Jun 08, 2015 76.27 77.38 75.87 77.20 294,356 +0.27(+0.35%)
Jun 05, 2015 76.58 77.32 75.16 76.94 425,711 +2.62(+3.53%)
Jun 04, 2015 75.92 75.98 73.78 74.32 383,011 -3.13(-4.04%)
Jun 03, 2015 75.61 77.87 75.27 77.45 434,184 +3.71(+5.03%)
Jun 02, 2015 72.41 74.27 72.32 73.74 277,952 +3.02(+4.27%)
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.