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 (%)
May 31, 2013 130.18 136.26 130.11 131.87 351,117 +1.16(+0.88%)
May 30, 2013 129.53 131.62 128.95 130.71 185,961 +0.78(+0.60%)
May 29, 2013 131.31 132.09 129.60 129.93 261,931 -4.22(-3.15%)
May 28, 2013 127.16 134.24 126.67 134.15 440,921 +9.33(+7.47%)
May 24, 2013 124.36 125.07 122.89 124.83 85,729 -0.82(-0.65%)
May 23, 2013 123.76 128.27 123.52 125.65 213,196 -1.51(-1.19%)
May 22, 2013 121.07 128.20 119.69 127.16 490,954 +5.31(+4.36%)
May 21, 2013 124.74 126.42 121.80 121.85 256,869 -2.84(-2.28%)
May 20, 2013 122.63 125.22 122.34 124.69 140,144 +0.44(+0.36%)
May 17, 2013 121.72 124.60 121.07 124.25 218,400 +4.33(+3.61%)
May 16, 2013 121.74 121.89 118.69 119.92 204,057 -3.89(-3.14%)
May 15, 2013 123.09 126.67 122.49 123.80 328,581 +1.67(+1.36%)
May 13, 2013 122.16 122.92 121.23 122.14 250,757 +2.69(+2.25%)
May 10, 2013 116.61 122.11 116.52 119.45 273,606 +3.47(+2.99%)
May 09, 2013 114.32 116.01 112.17 115.98 160,305 +0.82(+0.71%)
May 08, 2013 115.21 115.45 113.65 115.16 124,592 -0.20(-0.17%)
May 07, 2013 115.50 115.78 114.60 115.36 148,943 +1.24(+1.09%)
May 06, 2013 112.56 115.08 112.50 114.12 135,324 +0.71(+0.63%)
May 03, 2013 110.30 113.61 105.77 113.41 338,203 +7.64(+7.22%)
May 02, 2013 106.55 106.77 105.57 105.77 111,156 +0.20(+0.19%)
May 01, 2013 107.14 107.14 104.92 105.57 306,764 -3.47(-3.18%)
Apr 30, 2013 108.21 109.70 107.12 109.03 113,861 +0.00(+0.00%)
Apr 29, 2013 107.41 109.59 107.02 109.03 138,431 +1.00(+0.92%)
Apr 26, 2013 108.52 110.85 107.59 108.03 203,367 -2.82(-2.54%)
Apr 25, 2013 111.10 111.39 110.70 110.85 121,842 +1.29(+1.17%)
Apr 24, 2013 110.61 110.94 109.54 109.57 75,605 -0.69(-0.62%)
Apr 23, 2013 108.28 110.72 106.99 110.25 221,001 +1.00(+0.92%)
Apr 22, 2013 109.45 109.94 108.28 109.25 132,280 -0.27(-0.24%)
Apr 19, 2013 109.28 110.03 109.14 109.52 154,569 +0.69(+0.63%)
Apr 18, 2013 109.74 110.10 108.57 108.83 240,750 -0.93(-0.85%)
Apr 17, 2013 111.05 111.05 107.70 109.77 261,322 -2.09(-1.87%)
Apr 16, 2013 112.10 112.19 110.50 111.85 139,887 +2.38(+2.17%)
Apr 15, 2013 111.63 112.32 109.12 109.48 270,580 -2.82(-2.51%)
Apr 12, 2013 113.90 115.14 112.17 112.30 189,616 -5.24(-4.46%)
Apr 11, 2013 117.27 118.16 116.45 117.54 116,114 -0.47(-0.39%)
Apr 10, 2013 116.30 118.16 116.07 118.01 229,615 +4.44(+3.91%)
Apr 09, 2013 112.34 114.09 111.72 113.56 258,070 +0.91(+0.81%)
Apr 08, 2013 110.70 112.90 110.01 112.65 232,913 +2.33(+2.11%)
Apr 05, 2013 110.08 110.70 108.44 110.32 790,265 -7.06(-6.02%)
Apr 04, 2013 119.89 120.12 117.27 117.38 335,078 -4.33(-3.56%)
Apr 03, 2013 123.80 123.89 120.69 121.72 279,761 -3.29(-2.63%)
Apr 02, 2013 124.56 125.58 124.36 125.00 112,188 +1.47(+1.19%)
Apr 01, 2013 126.38 126.42 123.49 123.54 111,610 -2.84(-2.25%)
Mar 28, 2013 125.29 126.60 124.20 126.38 93,944 +1.78(+1.43%)
Mar 27, 2013 124.80 125.11 123.20 124.60 309,392 -3.27(-2.55%)
Mar 26, 2013 129.38 129.71 127.00 127.87 144,845 -0.44(-0.35%)
Mar 25, 2013 129.71 130.04 126.51 128.31 186,158 +0.22(+0.17%)
Mar 22, 2013 127.87 129.65 127.38 128.09 112,024 -0.18(-0.14%)
Mar 21, 2013 129.51 130.69 128.25 128.27 154,228 -3.64(-2.76%)
Mar 20, 2013 130.20 132.13 129.22 131.91 170,890 +4.11(+3.21%)
Mar 19, 2013 129.98 130.27 126.33 127.80 210,513 -2.73(-2.09%)
Mar 18, 2013 129.84 132.09 129.67 130.53 246,983 -3.22(-2.41%)
Mar 15, 2013 135.15 135.15 133.15 133.75 162,418 -1.60(-1.18%)
Mar 14, 2013 136.04 136.22 133.95 135.35 145,205 +1.07(+0.80%)
Mar 13, 2013 135.35 136.09 133.69 134.28 117,439 +0.44(+0.33%)
Mar 12, 2013 135.35 135.42 133.53 133.84 110,618 -3.09(-2.25%)
Mar 11, 2013 135.93 137.18 135.49 136.93 78,524 -0.18(-0.13%)
Mar 08, 2013 136.82 137.64 135.11 137.11 327,760 +4.04(+3.04%)
Mar 07, 2013 131.47 133.21 131.29 133.06 196,932 +3.06(+2.36%)
Mar 06, 2013 129.16 130.09 128.04 130.00 143,181 +3.42(+2.70%)
Mar 05, 2013 126.25 127.48 126.09 126.58 107,761 +1.11(+0.89%)
Mar 04, 2013 124.07 125.58 123.40 125.47 50,930 +1.87(+1.51%)
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.