Skip to main content

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

33.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 40.85 40.85 40.85 0 -0.14(-0.34%)
Dec 28, 2017 41.08 41.29 40.85 40.99 343,568 +0.09(+0.23%)
Dec 27, 2017 41.99 42.03 40.69 40.90 638,680 -1.71(-4.02%)
Dec 26, 2017 42.71 42.82 42.15 42.61 223,530 -0.35(-0.81%)
Dec 22, 2017 42.98 43.19 42.87 42.96 323,360 -0.21(-0.48%)
Dec 21, 2017 43.70 43.73 42.82 43.17 702,987 -0.70(-1.58%)
Dec 20, 2017 43.66 44.03 43.27 43.87 529,033 +1.48(+3.50%)
Dec 19, 2017 41.69 42.89 41.64 42.38 702,153 +1.53(+3.74%)
Dec 18, 2017 40.02 41.11 40.02 40.85 927,696 +1.07(+2.68%)
Dec 15, 2017 40.27 40.51 39.56 39.79 446,315 -0.39(-0.98%)
Dec 14, 2017 41.02 41.27 40.11 40.18 433,443 -0.58(-1.42%)
Dec 13, 2017 41.27 41.43 40.67 40.76 905,658 -0.90(-2.17%)
Dec 12, 2017 41.87 42.34 41.64 41.66 657,095 +0.00(+0.00%)
Dec 11, 2017 41.22 41.66 40.99 41.66 523,387 +0.30(+0.73%)
Dec 08, 2017 41.50 41.76 41.36 41.36 587,219 +0.05(+0.11%)
Dec 07, 2017 40.20 41.76 40.04 41.32 356,503 +0.83(+2.06%)
Dec 06, 2017 40.25 40.48 39.90 40.48 726,833 -0.37(-0.91%)
Dec 05, 2017 41.57 41.57 40.62 40.85 657,518 -0.53(-1.29%)
Dec 04, 2017 42.08 42.22 41.39 41.39 733,573 -0.16(-0.39%)
Dec 01, 2017 42.22 43.03 40.44 41.55 1,216,729 -1.67(-3.86%)
Nov 30, 2017 43.08 43.93 42.85 43.22 455,308 +0.42(+0.97%)
Nov 29, 2017 42.85 43.23 42.66 42.80 985,422 +1.20(+2.90%)
Nov 28, 2017 41.59 41.87 41.22 41.59 375,331 -0.14(-0.33%)
Nov 27, 2017 41.55 41.94 41.36 41.73 211,575 +0.16(+0.39%)
Nov 24, 2017 41.48 41.68 41.36 41.57 77,633 +0.30(+0.73%)
Nov 22, 2017 41.71 41.85 41.20 41.27 383,162 -0.42(-1.00%)
Nov 21, 2017 41.34 42.03 41.08 41.69 377,186 -0.30(-0.72%)
Nov 20, 2017 42.47 42.47 41.99 41.99 179,366 +0.02(+0.06%)
Nov 17, 2017 42.36 42.43 41.94 41.97 233,698 -1.00(-2.32%)
Nov 16, 2017 42.38 42.96 42.08 42.96 226,833 +1.11(+2.66%)
Nov 15, 2017 42.31 42.78 41.73 41.85 641,543 -1.39(-3.22%)
Nov 14, 2017 43.63 43.70 43.17 43.24 164,783 -0.86(-1.94%)
Nov 13, 2017 43.63 44.17 43.63 44.10 183,394 -0.30(-0.68%)
Nov 10, 2017 43.80 44.51 43.66 44.40 727,544 +1.92(+4.53%)
Nov 09, 2017 42.59 42.92 42.27 42.47 235,978 +0.30(+0.71%)
Nov 08, 2017 41.92 42.24 41.69 42.17 198,733 +0.30(+0.72%)
Nov 07, 2017 42.27 42.35 41.69 41.87 295,492 -0.44(-1.04%)
Nov 06, 2017 42.54 42.75 42.27 42.31 203,024 -0.49(-1.14%)
Nov 03, 2017 43.01 43.36 42.78 42.80 401,163 -0.39(-0.91%)
Nov 02, 2017 43.54 43.61 42.98 43.19 242,733 -0.65(-1.48%)
Nov 01, 2017 44.14 44.26 43.38 43.84 368,876 -0.53(-1.20%)
Oct 31, 2017 44.28 44.42 44.19 44.38 248,646 +0.00(+0.00%)
Oct 30, 2017 45.37 44.38 44.38 575,149 -1.37(-2.99%)
Oct 27, 2017 46.00 46.26 45.65 45.74 509,707 -0.86(-1.84%)
Oct 26, 2017 45.90 46.65 45.90 46.60 239,863 +0.39(+0.85%)
Oct 25, 2017 46.51 46.62 46.02 46.21 644,171 +0.70(+1.53%)
Oct 24, 2017 45.56 45.80 45.23 45.51 338,352 +0.81(+1.81%)
Oct 23, 2017 44.79 44.88 44.38 44.70 613,844 -0.21(-0.46%)
Oct 20, 2017 44.86 45.27 44.65 44.91 717,454 +1.39(+3.19%)
Oct 19, 2017 43.03 43.52 42.81 43.52 1,027,820 -0.28(-0.63%)
Oct 18, 2017 43.80 44.17 43.68 43.80 225,179 +0.93(+2.16%)
Oct 17, 2017 43.42 43.42 42.73 42.87 148,100 -0.16(-0.38%)
Oct 16, 2017 43.26 43.45 42.92 43.03 264,079 +0.09(+0.22%)
Oct 13, 2017 43.24 43.68 42.88 42.94 692,747 -0.95(-2.16%)
Oct 12, 2017 44.31 44.66 43.89 43.89 560,962 -0.58(-1.30%)
Oct 11, 2017 44.35 44.63 44.22 44.47 522,785 -0.28(-0.62%)
Oct 10, 2017 44.75 44.88 43.98 44.75 710,949 -0.23(-0.52%)
Oct 09, 2017 45.23 45.31 44.86 44.98 72,474 -0.37(-0.82%)
Oct 06, 2017 45.70 45.97 44.84 45.35 282,399 +0.35(+0.77%)
Oct 05, 2017 44.61 45.23 44.61 45.00 220,311 +0.51(+1.15%)
Oct 04, 2017 44.33 45.05 44.28 44.49 237,315 +0.02(+0.05%)
Oct 03, 2017 44.98 45.05 44.38 44.47 170,487 -0.16(-0.36%)
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.