Skip to main content

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

27.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 39.59 39.59 39.59 0 -0.13(-0.34%)
Dec 28, 2017 39.82 40.02 39.59 39.73 354,485 +0.09(+0.23%)
Dec 27, 2017 40.70 40.74 39.44 39.64 658,974 -1.66(-4.02%)
Dec 26, 2017 41.39 41.50 40.85 41.30 230,633 -0.34(-0.81%)
Dec 22, 2017 41.66 41.86 41.55 41.64 333,634 -0.20(-0.48%)
Dec 21, 2017 42.36 42.38 41.50 41.84 725,324 -0.67(-1.58%)
Dec 20, 2017 42.31 42.67 41.94 42.51 545,843 +1.44(+3.50%)
Dec 19, 2017 40.40 41.57 40.36 41.08 724,464 +1.48(+3.74%)
Dec 18, 2017 38.79 39.84 38.79 39.59 957,173 +1.03(+2.68%)
Dec 15, 2017 39.03 39.26 38.34 38.56 460,496 -0.38(-0.98%)
Dec 14, 2017 39.75 40.00 38.88 38.94 447,216 -0.56(-1.42%)
Dec 13, 2017 40.00 40.16 39.42 39.50 934,434 -0.88(-2.17%)
Dec 12, 2017 40.58 41.03 40.36 40.38 677,974 +0.00(+0.00%)
Dec 11, 2017 39.95 40.38 39.73 40.38 540,017 +0.29(+0.73%)
Dec 08, 2017 40.22 40.47 40.09 40.09 605,878 +0.04(+0.11%)
Dec 07, 2017 38.97 40.47 38.81 40.04 367,831 +0.81(+2.06%)
Dec 06, 2017 39.01 39.24 38.67 39.24 749,928 -0.36(-0.91%)
Dec 05, 2017 40.29 40.29 39.37 39.59 678,410 -0.52(-1.29%)
Dec 04, 2017 40.79 40.92 40.11 40.11 756,882 -0.16(-0.39%)
Dec 01, 2017 40.92 41.71 39.19 40.27 1,255,389 -1.62(-3.86%)
Nov 30, 2017 41.75 42.58 41.53 41.89 469,775 +0.40(+0.97%)
Nov 29, 2017 41.53 41.90 41.35 41.48 1,016,733 +1.17(+2.90%)
Nov 28, 2017 40.31 40.58 39.95 40.31 387,257 -0.13(-0.33%)
Nov 27, 2017 40.27 40.65 40.09 40.45 218,298 +0.16(+0.39%)
Nov 24, 2017 40.20 40.39 40.09 40.29 80,099 +0.29(+0.73%)
Nov 22, 2017 40.43 40.56 39.93 40.00 395,336 -0.40(-1.00%)
Nov 21, 2017 40.07 40.74 39.82 40.40 389,171 -0.29(-0.72%)
Nov 20, 2017 41.17 41.17 40.70 40.70 185,065 +0.02(+0.06%)
Nov 17, 2017 41.05 41.12 40.65 40.67 241,123 -0.97(-2.32%)
Nov 16, 2017 41.08 41.64 40.79 41.64 234,040 +1.08(+2.66%)
Nov 15, 2017 41.01 41.46 40.45 40.56 661,928 -1.35(-3.22%)
Nov 14, 2017 42.29 42.36 41.84 41.91 170,019 -0.83(-1.94%)
Nov 13, 2017 42.29 42.81 42.29 42.74 189,221 -0.29(-0.68%)
Nov 10, 2017 42.45 43.14 42.31 43.03 750,661 +1.86(+4.53%)
Nov 09, 2017 41.28 41.59 40.96 41.17 243,476 +0.29(+0.71%)
Nov 08, 2017 40.63 40.94 40.40 40.87 205,048 +0.29(+0.72%)
Nov 07, 2017 40.96 41.04 40.40 40.58 304,881 -0.43(-1.04%)
Nov 06, 2017 41.23 41.44 40.96 41.01 209,475 -0.47(-1.14%)
Nov 03, 2017 41.68 42.02 41.46 41.48 413,910 -0.38(-0.91%)
Nov 02, 2017 42.20 42.27 41.66 41.86 250,446 -0.63(-1.48%)
Nov 01, 2017 42.78 42.90 42.04 42.49 380,596 -0.52(-1.20%)
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%)
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.