Skip to main content

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

33.49 +0.09 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 55.57 55.57 55.57 0 -0.44(-0.79%)
Dec 29, 2016 56.24 56.33 55.47 56.01 463,878 -0.56(-0.98%)
Dec 28, 2016 57.56 57.77 56.03 56.56 448,667 -1.27(-2.20%)
Dec 27, 2016 58.14 58.39 57.79 57.84 245,604 +0.56(+0.97%)
Dec 23, 2016 57.28 57.28 57.28 0 -0.35(-0.60%)
Dec 22, 2016 57.98 58.05 57.35 57.63 448,308 +0.37(+0.65%)
Dec 21, 2016 57.84 58.18 57.21 57.26 257,573 -0.81(-1.40%)
Dec 20, 2016 58.46 58.70 57.93 58.07 328,275 +0.81(+1.42%)
Dec 19, 2016 57.91 58.21 56.98 57.26 654,973 -1.83(-3.10%)
Dec 16, 2016 58.46 59.67 58.00 59.09 910,158 +0.32(+0.55%)
Dec 15, 2016 58.56 59.32 57.42 58.77 822,113 -0.88(-1.48%)
Dec 14, 2016 56.38 59.65 56.15 59.65 1,172,549 +1.97(+3.41%)
Dec 13, 2016 57.42 58.77 57.21 57.68 676,883 -0.74(-1.27%)
Dec 12, 2016 59.07 59.58 58.26 58.42 581,854 -0.21(-0.36%)
Dec 09, 2016 57.07 59.02 56.77 58.63 831,215 +2.06(+3.65%)
Dec 08, 2016 56.29 56.84 56.12 56.56 796,737 +1.88(+3.43%)
Dec 07, 2016 55.47 55.47 54.34 54.69 524,918 -1.34(-2.40%)
Dec 06, 2016 55.61 56.42 55.32 56.03 425,072 +0.07(+0.12%)
Dec 05, 2016 56.68 57.37 54.69 55.96 648,374 +0.19(+0.33%)
Dec 02, 2016 56.36 56.45 54.92 55.78 639,167 -1.18(-2.07%)
Dec 01, 2016 57.42 58.58 56.68 56.96 1,136,035 +1.65(+2.97%)
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%)
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.