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, 2018 50.47 50.91 50.38 50.45 116,627 -0.56(-1.09%)
Nov 29, 2018 50.96 51.42 50.56 51.00 982,855 -0.72(-1.39%)
Nov 28, 2018 51.07 51.72 50.86 51.72 271,454 +0.86(+1.69%)
Nov 27, 2018 51.14 51.21 50.59 50.86 155,437 -0.21(-0.41%)
Nov 26, 2018 51.07 51.17 50.84 51.07 108,068 +0.33(+0.64%)
Nov 23, 2018 50.00 50.77 49.91 50.75 124,761 -0.09(-0.18%)
Nov 21, 2018 50.84 50.84 50.84 0 +0.05(+0.09%)
Nov 20, 2018 50.52 50.93 50.24 50.79 368,675 -0.02(-0.05%)
Nov 19, 2018 51.63 51.68 50.82 50.82 215,679 -0.49(-0.95%)
Nov 16, 2018 51.89 52.33 51.10 51.31 816,739 -0.84(-1.60%)
Nov 15, 2018 51.56 52.58 51.43 52.14 239,308 +0.12(+0.22%)
Nov 14, 2018 52.89 53.09 51.47 52.03 305,001 -0.16(-0.31%)
Nov 13, 2018 52.49 52.89 52.17 52.19 301,973 +0.19(+0.36%)
Nov 12, 2018 52.30 52.30 51.72 52.00 268,109 -1.02(-1.93%)
Nov 09, 2018 53.95 53.97 52.85 53.03 384,570 -1.28(-2.35%)
Nov 08, 2018 53.58 54.42 53.58 54.30 234,671 +0.07(+0.13%)
Nov 07, 2018 53.26 54.38 52.94 54.23 586,207 -0.19(-0.34%)
Nov 06, 2018 54.09 54.47 53.91 54.42 232,754 +0.12(+0.21%)
Nov 05, 2018 54.26 54.44 53.93 54.30 226,918 -0.67(-1.23%)
Nov 02, 2018 53.30 55.07 53.19 54.98 761,739 +1.98(+3.73%)
Nov 01, 2018 53.79 53.79 52.77 53.00 221,304 -0.09(-0.17%)
Oct 31, 2018 52.86 53.58 52.57 53.09 496,041 +0.81(+1.56%)
Oct 30, 2018 52.12 52.46 51.79 52.28 373,269 +0.77(+1.49%)
Oct 29, 2018 51.35 52.14 51.12 51.51 310,998 +0.30(+0.59%)
Oct 26, 2018 51.21 51.42 50.72 51.21 272,504 -0.88(-1.69%)
Oct 25, 2018 51.79 52.17 51.51 52.10 245,161 +0.60(+1.17%)
Oct 24, 2018 52.00 52.19 51.41 51.49 327,143 -1.16(-2.21%)
Oct 23, 2018 51.47 52.75 51.07 52.65 422,676 -0.49(-0.92%)
Oct 22, 2018 52.61 53.14 52.37 53.14 229,590 +0.30(+0.57%)
Oct 19, 2018 52.72 53.28 52.54 52.84 310,247 +0.28(+0.53%)
Oct 18, 2018 52.96 53.09 51.96 52.56 303,282 +0.12(+0.22%)
Oct 17, 2018 51.58 52.51 51.41 52.44 385,334 +0.88(+1.71%)
Oct 16, 2018 51.93 52.24 51.49 51.56 210,133 -0.23(-0.45%)
Oct 15, 2018 51.49 52.05 51.35 51.79 167,576 +0.00(+0.00%)
Oct 12, 2018 51.86 52.05 51.09 51.79 197,621 +0.58(+1.13%)
Oct 11, 2018 52.51 52.77 50.84 51.21 658,402 -1.98(-3.71%)
Oct 10, 2018 53.63 54.16 53.09 53.19 687,263 +0.44(+0.84%)
Oct 09, 2018 53.65 53.79 52.68 52.75 483,012 -1.60(-2.95%)
Oct 08, 2018 53.84 54.37 53.72 54.35 236,262 +0.60(+1.12%)
Oct 05, 2018 53.33 54.40 52.89 53.75 851,642 +1.25(+2.39%)
Oct 04, 2018 52.26 52.84 51.96 52.49 377,701 +1.14(+2.22%)
Oct 03, 2018 49.54 52.10 49.42 51.35 853,269 +2.63(+5.39%)
Oct 02, 2018 49.05 49.10 48.44 48.73 160,536 -0.95(-1.92%)
Oct 01, 2018 49.05 49.73 48.84 49.68 243,575 +1.07(+2.20%)
Sep 28, 2018 47.87 48.66 47.84 48.61 237,688 +0.42(+0.87%)
Sep 27, 2018 48.61 48.80 48.15 48.19 145,335 -0.12(-0.24%)
Sep 26, 2018 49.05 49.35 48.19 48.31 381,448 -1.00(-2.03%)
Sep 25, 2018 49.63 49.68 49.26 49.31 229,165 +0.12(+0.25%)
Sep 24, 2018 49.26 49.26 48.58 49.19 343,276 +0.44(+0.90%)
Sep 21, 2018 49.12 49.12 48.58 48.75 216,359 +0.00(+0.00%)
Sep 20, 2018 49.42 49.58 48.56 48.75 376,843 -0.60(-1.22%)
Sep 19, 2018 48.72 49.90 48.72 49.35 473,958 +0.86(+1.77%)
Sep 18, 2018 47.61 48.68 47.61 48.49 257,220 +1.48(+3.16%)
Sep 17, 2018 47.42 47.54 46.73 47.01 123,044 +0.02(+0.05%)
Sep 14, 2018 47.15 47.33 46.64 46.98 186,159 +0.56(+1.20%)
Sep 13, 2018 46.03 46.50 45.80 46.43 191,303 -0.09(-0.20%)
Sep 12, 2018 46.36 46.57 46.29 46.52 140,171 -0.28(-0.59%)
Sep 11, 2018 46.36 46.91 46.29 46.80 192,653 +0.95(+2.07%)
Sep 10, 2018 46.31 46.31 45.81 45.85 124,344 -0.49(-1.05%)
Sep 07, 2018 46.08 46.50 46.01 46.33 316,234 +1.14(+2.51%)
Sep 06, 2018 45.64 45.68 45.01 45.20 177,472 -0.44(-0.96%)
Sep 05, 2018 45.59 45.85 45.45 45.64 286,137 +0.30(+0.66%)
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.