Indicators

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

41.08 -0.70 (-1.68%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	49.77	49.82	48.99	49.31	123,979	-0.46(-0.93%)
Feb 26, 2016	49.94	50.24	49.43	49.77	280,736	+1.27(+2.63%)
Feb 25, 2016	48.71	48.85	47.48	48.50	150,842	-0.49(-0.99%)
Feb 24, 2016	47.69	49.26	46.60	48.99	202,724	+0.28(+0.57%)
Feb 23, 2016	50.47	50.59	48.40	48.71	166,350	-0.65(-1.31%)
Feb 22, 2016	49.17	49.54	49.10	49.36	127,875	+0.14(+0.28%)
Feb 19, 2016	49.36	49.52	48.43	49.22	148,169	-0.14(-0.28%)
Feb 18, 2016	51.19	51.19	49.24	49.36	215,112	-1.88(-3.66%)
Feb 17, 2016	50.79	51.91	50.63	51.23	345,046	+1.04(+2.08%)
Feb 16, 2016	49.68	50.65	49.64	50.19	242,295	+1.46(+3.00%)
Feb 12, 2016	47.50	48.73	48.73	48.73	410,014	+2.13(+4.57%)
Feb 11, 2016	45.74	47.23	44.84	46.60	565,400	-0.88(-1.85%)
Feb 10, 2016	48.75	49.38	47.43	47.48	300,352	-1.23(-2.52%)
Feb 09, 2016	48.38	49.52	48.31	48.71	241,089	-0.32(-0.66%)
Feb 08, 2016	51.16	51.16	48.66	49.03	435,621	-3.31(-6.33%)
Feb 05, 2016	53.41	53.69	51.98	52.35	146,922	-0.21(-0.40%)
Feb 04, 2016	52.95	53.83	52.51	52.55	115,252	-0.76(-1.43%)
Feb 03, 2016	52.88	53.34	50.86	53.32	364,248	+1.30(+2.49%)
Feb 02, 2016	53.23	53.30	51.98	52.02	267,667	-3.01(-5.47%)

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.