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 31, 2018 43.44 43.67 42.48 42.48 305,865 -0.58(-1.35%)
Dec 28, 2018 43.72 43.86 43.00 43.07 197,688 -1.10(-2.48%)
Dec 27, 2018 42.74 44.16 42.66 44.16 283,725 +0.04(+0.08%)
Dec 26, 2018 43.10 44.18 42.71 44.13 362,501 +1.37(+3.21%)
Dec 24, 2018 42.94 43.20 42.66 42.75 317,563 -0.63(-1.45%)
Dec 21, 2018 42.94 43.75 42.87 43.38 266,221 -0.02(-0.05%)
Dec 20, 2018 42.03 43.41 41.99 43.41 831,120 +0.53(+1.25%)
Dec 19, 2018 44.10 44.27 42.36 42.87 647,379 -1.74(-3.91%)
Dec 18, 2018 45.22 45.38 44.45 44.61 206,713 -0.81(-1.79%)
Dec 17, 2018 46.10 46.10 45.31 45.43 164,824 -0.84(-1.81%)
Dec 14, 2018 46.12 46.57 45.90 46.26 148,732 -0.44(-0.95%)
Dec 13, 2018 46.26 46.82 46.12 46.70 224,527 +0.37(+0.80%)
Dec 12, 2018 46.10 46.48 45.91 46.33 236,555 +0.63(+1.37%)
Dec 11, 2018 45.64 46.03 45.15 45.71 246,560 +0.02(+0.05%)
Dec 10, 2018 45.73 46.22 45.26 45.68 265,507 -0.58(-1.26%)
Dec 07, 2018 46.94 47.31 46.12 46.26 241,647 -0.28(-0.60%)
Dec 06, 2018 46.12 46.59 45.29 46.54 573,832 -0.37(-0.79%)
Dec 04, 2018 48.22 48.47 45.85 46.91 594,501 -2.49(-5.03%)
Dec 03, 2018 50.93 50.98 49.40 49.40 206,238 -1.05(-2.07%)
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%)
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.