Skip to main content

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

28.07 +0.29 (+1.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 42.92 43.05 42.83 43.01 256,547 +0.00(+0.00%)
Oct 30, 2017 43.97 43.01 43.01 593,424 -1.33(-2.99%)
Oct 27, 2017 44.58 44.84 44.24 44.33 525,902 -0.83(-1.84%)
Oct 26, 2017 44.49 45.21 44.49 45.16 247,485 +0.38(+0.85%)
Oct 25, 2017 45.07 45.19 44.60 44.78 664,640 +0.67(+1.53%)
Oct 24, 2017 44.15 44.39 43.84 44.11 349,103 +0.79(+1.81%)
Oct 23, 2017 43.41 43.50 43.02 43.32 633,348 -0.20(-0.46%)
Oct 20, 2017 43.48 43.87 43.28 43.52 740,250 +1.35(+3.19%)
Oct 19, 2017 41.71 42.18 41.49 42.18 1,060,479 -0.27(-0.63%)
Oct 18, 2017 42.45 42.81 42.33 42.45 232,334 +0.90(+2.16%)
Oct 17, 2017 42.09 42.09 41.41 41.55 152,806 -0.16(-0.38%)
Oct 16, 2017 41.93 42.11 41.59 41.71 272,470 +0.09(+0.22%)
Oct 13, 2017 41.91 42.33 41.56 41.62 714,758 -0.92(-2.16%)
Oct 12, 2017 42.94 43.29 42.54 42.54 578,786 -0.56(-1.30%)
Oct 11, 2017 42.99 43.26 42.86 43.10 539,396 -0.27(-0.62%)
Oct 10, 2017 43.37 43.50 42.63 43.37 733,539 -0.22(-0.52%)
Oct 09, 2017 43.84 43.92 43.48 43.59 74,777 -0.36(-0.82%)
Oct 06, 2017 44.29 44.56 43.46 43.95 291,372 +0.34(+0.77%)
Oct 05, 2017 43.23 43.84 43.23 43.61 227,312 +0.49(+1.15%)
Oct 04, 2017 42.96 43.66 42.92 43.12 244,855 +0.02(+0.05%)
Oct 03, 2017 43.59 43.66 43.01 43.10 175,904 -0.16(-0.36%)
Oct 02, 2017 42.69 43.27 42.51 43.26 263,122 +0.29(+0.68%)
Sep 29, 2017 43.01 43.50 42.73 42.96 328,225 -0.34(-0.78%)
Sep 28, 2017 43.57 43.79 43.12 43.30 292,258 +0.40(+0.94%)
Sep 27, 2017 42.83 43.13 42.48 42.90 531,822 +1.86(+4.54%)
Sep 26, 2017 41.05 41.37 40.94 41.03 299,000 +0.27(+0.66%)
Sep 25, 2017 41.46 41.59 40.56 40.76 508,336 -0.81(-1.94%)
Sep 22, 2017 41.30 41.75 41.08 41.57 181,898 -0.36(-0.86%)
Sep 21, 2017 41.68 41.95 41.28 41.93 189,367 +0.05(+0.11%)
Sep 20, 2017 41.89 42.47 41.64 41.89 399,627 -0.05(-0.11%)
Sep 19, 2017 41.53 42.04 41.46 41.93 174,915 +0.29(+0.70%)
Sep 18, 2017 41.28 41.95 41.24 41.64 229,553 +0.67(+1.64%)
Sep 15, 2017 40.76 41.26 40.76 40.96 144,155 -0.07(-0.16%)
Sep 14, 2017 41.48 41.48 40.98 41.03 183,657 -0.45(-1.08%)
Sep 13, 2017 40.92 41.50 40.92 41.48 238,159 +0.47(+1.15%)
Sep 12, 2017 40.83 41.26 40.76 41.01 238,761 +0.65(+1.61%)
Sep 11, 2017 39.98 40.54 39.86 40.36 359,184 +1.39(+3.57%)
Sep 08, 2017 38.85 39.37 38.85 38.97 558,064 +0.18(+0.46%)
Sep 07, 2017 39.66 39.66 38.48 38.79 520,976 -1.19(-2.98%)
Sep 06, 2017 39.28 40.18 39.03 39.98 602,096 +0.72(+1.83%)
Sep 05, 2017 40.29 40.29 39.22 39.26 1,154,158 -1.93(-4.69%)
Sep 01, 2017 40.67 41.48 40.67 41.19 560,169 +0.92(+2.29%)
Aug 31, 2017 40.63 40.67 40.25 40.27 231,518 -0.40(-0.99%)
Aug 30, 2017 40.76 40.88 40.54 40.67 176,176 +0.11(+0.28%)
Aug 29, 2017 39.84 40.92 39.77 40.56 577,107 -0.45(-1.10%)
Aug 28, 2017 41.30 41.47 40.85 41.01 153,188 +0.09(+0.22%)
Aug 25, 2017 41.23 41.35 40.79 40.92 509,679 -0.47(-1.14%)
Aug 24, 2017 41.35 41.50 40.92 41.39 164,837 +0.45(+1.10%)
Aug 23, 2017 41.21 41.45 40.92 40.94 498,177 -0.90(-2.15%)
Aug 22, 2017 41.41 41.92 41.41 41.84 303,033 +0.52(+1.25%)
Aug 21, 2017 41.41 41.71 41.21 41.32 492,215 -0.31(-0.76%)
Aug 18, 2017 41.28 41.95 41.10 41.64 274,253 +0.04(+0.11%)
Aug 17, 2017 42.56 42.72 41.57 41.59 266,526 -0.99(-2.32%)
Aug 16, 2017 43.44 43.48 42.21 42.58 274,096 -0.38(-0.89%)
Aug 15, 2017 43.55 43.57 42.72 42.96 196,590 +0.54(+1.27%)
Aug 14, 2017 42.22 42.51 41.98 42.42 242,854 +0.58(+1.40%)
Aug 11, 2017 42.42 42.67 41.77 41.84 298,285 -0.02(-0.05%)
Aug 10, 2017 42.67 42.74 41.84 41.86 630,390 -1.15(-2.66%)
Aug 09, 2017 42.36 43.08 42.27 43.01 684,555 -0.65(-1.49%)
Aug 08, 2017 43.41 44.15 43.33 43.66 361,761 +0.45(+1.04%)
Aug 07, 2017 43.48 43.68 43.19 43.21 212,679 -0.22(-0.52%)
Aug 04, 2017 43.14 43.86 43.10 43.44 1,111,595 +1.17(+2.76%)
Aug 03, 2017 43.08 43.08 42.24 42.27 542,623 -1.33(-3.04%)
Aug 02, 2017 43.57 43.64 43.14 43.59 504,008 -0.09(-0.21%)
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.