Skip to main content

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

33.49 +0.09 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 55.75 56.24 54.29 55.31 988,642 +2.50(+4.74%)
Nov 29, 2016 53.74 54.06 52.49 52.81 506,213 -0.58(-1.09%)
Nov 28, 2016 53.88 54.22 53.38 53.39 489,550 -1.23(-2.25%)
Nov 25, 2016 54.11 55.20 53.99 54.62 285,808 -0.23(-0.42%)
Nov 23, 2016 54.85 54.85 54.85 0 +0.58(+1.07%)
Nov 22, 2016 53.57 54.52 53.37 54.27 472,892 +0.14(+0.26%)
Nov 21, 2016 54.08 54.52 53.76 54.13 576,154 -0.42(-0.76%)
Nov 18, 2016 53.57 55.27 53.09 54.55 1,033,254 +0.44(+0.81%)
Nov 17, 2016 53.18 54.36 53.00 54.11 809,879 +2.29(+4.43%)
Nov 16, 2016 52.74 52.95 51.70 51.81 548,038 -1.48(-2.78%)
Nov 15, 2016 52.95 53.44 52.09 53.30 569,638 -0.76(-1.41%)
Nov 14, 2016 54.11 54.85 52.37 54.06 1,077,667 +0.95(+1.79%)
Nov 11, 2016 51.98 53.64 51.87 53.11 762,219 +0.93(+1.78%)
Nov 10, 2016 50.77 52.25 49.61 52.18 1,074,593 +2.18(+4.36%)
Nov 09, 2016 47.27 50.40 47.20 50.01 1,110,770 +5.54(+12.45%)
Nov 08, 2016 43.52 44.79 43.31 44.47 315,542 +0.56(+1.27%)
Nov 07, 2016 43.80 44.05 43.52 43.91 174,496 +1.07(+2.49%)
Nov 04, 2016 43.29 43.42 42.78 42.85 338,364 -1.11(-2.53%)
Nov 03, 2016 43.75 44.12 43.54 43.96 333,938 +1.02(+2.37%)
Nov 02, 2016 43.26 43.54 42.47 42.94 361,727 -0.63(-1.44%)
Nov 01, 2016 44.47 44.68 43.01 43.56 423,526 -0.05(-0.11%)
Oct 31, 2016 43.98 44.12 43.56 43.61 231,797 -0.79(-1.77%)
Oct 28, 2016 44.49 44.51 43.91 44.40 505,456 +0.30(+0.68%)
Oct 27, 2016 43.82 44.75 43.77 44.10 424,126 +1.46(+3.42%)
Oct 26, 2016 42.47 42.85 42.13 42.64 288,440 +0.72(+1.71%)
Oct 25, 2016 42.38 42.38 41.41 41.92 184,293 -0.21(-0.49%)
Oct 24, 2016 41.48 42.59 41.48 42.13 359,441 +0.53(+1.28%)
Oct 21, 2016 41.46 42.06 41.27 41.59 287,173 -0.25(-0.61%)
Oct 20, 2016 41.32 42.03 41.22 41.85 215,427 -0.07(-0.17%)
Oct 19, 2016 42.54 42.57 41.69 41.92 323,389 -0.19(-0.44%)
Oct 18, 2016 43.01 43.05 42.08 42.10 325,093 -0.32(-0.76%)
Oct 17, 2016 42.82 42.83 42.20 42.43 291,506 -0.88(-2.03%)
Oct 14, 2016 42.71 43.38 42.08 43.31 293,295 +1.69(+4.06%)
Oct 13, 2016 41.41 41.69 41.15 41.62 383,695 -0.46(-1.10%)
Oct 12, 2016 42.38 42.75 42.01 42.08 348,134 -0.14(-0.33%)
Oct 11, 2016 42.20 42.43 41.52 42.22 335,369 +0.30(+0.72%)
Oct 10, 2016 42.13 42.49 41.90 41.92 304,868 +0.74(+1.80%)
Oct 07, 2016 41.22 41.97 40.88 41.18 314,361 -0.12(-0.28%)
Oct 06, 2016 41.20 41.41 40.53 41.29 394,193 +0.72(+1.77%)
Oct 05, 2016 40.18 41.00 40.16 40.57 636,133 +0.51(+1.27%)
Oct 04, 2016 38.81 40.11 38.65 40.06 415,359 +1.37(+3.53%)
Oct 03, 2016 37.96 38.73 37.89 38.70 270,796 +0.44(+1.15%)
Sep 30, 2016 37.47 38.81 37.40 38.26 366,595 +0.88(+2.36%)
Sep 29, 2016 38.33 38.35 37.08 37.38 352,650 -0.14(-0.37%)
Sep 28, 2016 37.52 37.75 37.01 37.52 339,123 +0.14(+0.37%)
Sep 27, 2016 37.45 37.97 37.26 37.38 365,364 -0.86(-2.24%)
Sep 26, 2016 38.70 38.72 38.07 38.23 235,144 -0.72(-1.84%)
Sep 23, 2016 38.72 39.02 38.51 38.95 116,050 +0.05(+0.12%)
Sep 22, 2016 39.11 39.23 38.54 38.91 349,382 -0.81(-2.04%)
Sep 21, 2016 40.92 41.25 39.72 39.72 613,361 -1.04(-2.56%)
Sep 20, 2016 40.46 40.85 40.02 40.76 296,549 -0.49(-1.18%)
Sep 19, 2016 41.02 41.25 40.71 41.25 169,781 +0.44(+1.08%)
Sep 16, 2016 40.99 41.29 40.78 40.81 313,709 -0.97(-2.33%)
Sep 15, 2016 41.90 42.41 41.48 41.78 534,541 +0.51(+1.24%)
Sep 14, 2016 41.48 41.48 40.67 41.27 371,063 -0.16(-0.39%)
Sep 13, 2016 39.83 42.08 39.74 41.43 844,198 +1.32(+3.29%)
Sep 12, 2016 40.32 40.48 39.88 40.11 688,962 -0.07(-0.17%)
Sep 09, 2016 39.65 40.25 39.65 40.18 874,540 +1.90(+4.96%)
Sep 08, 2016 37.42 38.70 37.12 38.28 635,560 +1.41(+3.83%)
Sep 07, 2016 36.29 36.89 36.22 36.87 355,296 +0.07(+0.19%)
Sep 06, 2016 37.61 37.70 36.47 36.80 547,591 -0.81(-2.16%)
Sep 02, 2016 37.38 37.61 37.61 37.61 534,128 +0.86(+2.33%)
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.