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 (%)
Feb 28, 2017 51.51 51.75 50.82 51.19 353,816 -0.58(-1.12%)
Feb 27, 2017 51.19 51.88 51.05 51.77 340,014 +0.81(+1.59%)
Feb 24, 2017 51.72 51.86 50.75 50.96 515,824 -1.67(-3.17%)
Feb 23, 2017 52.79 53.09 52.58 52.62 238,938 -0.51(-0.96%)
Feb 22, 2017 52.49 54.08 52.46 53.13 399,151 -0.30(-0.56%)
Feb 21, 2017 53.92 54.06 52.74 53.44 342,173 +0.30(+0.57%)
Feb 17, 2017 53.13 53.13 53.13 0 -0.90(-1.67%)
Feb 16, 2017 54.62 54.76 53.27 54.04 416,307 -0.95(-1.73%)
Feb 15, 2017 55.27 55.43 54.62 54.99 422,579 +0.74(+1.37%)
Feb 14, 2017 53.18 55.13 53.18 54.25 690,843 +1.18(+2.23%)
Feb 13, 2017 53.30 53.71 53.04 53.06 335,181 +0.53(+1.01%)
Feb 10, 2017 53.39 53.41 52.35 52.53 441,685 +0.09(+0.18%)
Feb 09, 2017 51.81 52.67 51.56 52.44 523,953 +1.65(+3.24%)
Feb 08, 2017 51.81 51.81 50.70 50.79 623,820 -2.16(-4.07%)
Feb 07, 2017 54.06 54.41 52.39 52.95 457,580 -1.14(-2.10%)
Feb 06, 2017 54.08 54.92 53.53 54.08 387,841 -1.02(-1.85%)
Feb 03, 2017 54.41 55.80 53.90 55.10 340,843 +0.12(+0.21%)
Feb 02, 2017 53.83 55.08 53.53 54.99 288,756 +0.02(+0.04%)
Feb 01, 2017 55.01 55.66 54.39 54.96 348,407 +1.07(+1.98%)
Jan 31, 2017 55.03 55.13 53.53 53.90 396,712 -1.14(-2.06%)
Jan 30, 2017 54.85 55.17 54.45 55.03 286,712 +0.39(+0.72%)
Jan 27, 2017 54.96 55.13 54.34 54.64 297,629 -0.51(-0.92%)
Jan 26, 2017 55.57 56.45 55.13 55.15 348,758 -0.58(-1.04%)
Jan 25, 2017 55.15 56.08 54.69 55.73 525,230 +2.06(+3.84%)
Jan 24, 2017 53.16 54.36 52.69 53.67 860,416 +1.07(+2.03%)
Jan 23, 2017 53.81 54.18 51.70 52.60 755,176 -1.67(-3.07%)
Jan 20, 2017 54.43 55.20 53.85 54.27 559,384 +0.28(+0.51%)
Jan 19, 2017 53.64 54.80 53.48 53.99 480,908 +1.11(+2.10%)
Jan 18, 2017 51.91 53.02 51.72 52.88 325,904 +1.88(+3.68%)
Jan 17, 2017 50.63 51.72 50.49 51.00 398,991 -1.58(-3.00%)
Jan 13, 2017 52.58 52.58 52.58 0 +0.76(+1.48%)
Jan 12, 2017 50.77 51.93 50.26 51.81 435,845 +0.23(+0.45%)
Jan 11, 2017 51.88 52.46 50.86 51.58 419,257 -0.56(-1.07%)
Jan 10, 2017 52.28 52.62 51.84 52.14 178,155 +0.23(+0.45%)
Jan 09, 2017 51.93 52.39 51.70 51.91 325,880 -1.32(-2.48%)
Jan 06, 2017 52.93 53.32 52.32 53.23 480,911 +1.39(+2.68%)
Jan 05, 2017 53.85 54.24 51.76 51.84 602,876 -2.55(-4.69%)
Jan 04, 2017 54.80 55.20 54.18 54.39 476,331 -0.49(-0.89%)
Jan 03, 2017 56.75 57.00 54.48 54.87 552,393 -0.70(-1.25%)
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%)
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.