Skip to main content

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

33.48 +0.08 (+0.24%)
Streaming Delayed Price Updated: 1:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 45.00 45.00 45.00 0 -0.79(-1.72%)
Mar 28, 2018 45.56 46.16 45.39 45.79 639,798 -0.35(-0.75%)
Mar 27, 2018 47.48 47.50 45.96 46.14 596,880 -1.46(-3.07%)
Mar 26, 2018 47.23 47.64 46.74 47.60 327,984 +0.42(+0.88%)
Mar 23, 2018 47.67 47.73 46.92 47.18 311,483 +0.16(+0.34%)
Mar 22, 2018 46.92 47.67 46.29 47.02 865,187 -1.39(-2.87%)
Mar 21, 2018 48.96 49.59 47.99 48.41 690,242 -0.13(-0.26%)
Mar 20, 2018 48.59 48.67 48.22 48.53 297,458 +0.61(+1.28%)
Mar 19, 2018 48.18 48.27 47.34 47.92 658,336 +0.42(+0.88%)
Mar 16, 2018 47.48 47.85 47.30 47.50 465,482 +0.58(+1.23%)
Mar 15, 2018 47.04 47.36 46.72 46.92 420,374 -0.12(-0.25%)
Mar 14, 2018 47.99 48.06 46.83 47.04 512,914 -1.20(-2.50%)
Mar 13, 2018 48.52 49.13 48.06 48.24 527,973 -0.72(-1.47%)
Mar 12, 2018 49.38 49.52 48.93 48.96 623,793 -0.95(-1.90%)
Mar 09, 2018 49.77 50.25 49.43 49.91 658,159 +0.93(+1.89%)
Mar 08, 2018 49.38 49.45 48.55 48.99 547,433 -0.81(-1.63%)
Mar 07, 2018 49.82 48.92 49.80 224,161 +0.16(+0.33%)
Mar 06, 2018 49.31 49.64 48.89 49.64 304,047 -0.07(-0.14%)
Mar 05, 2018 48.78 50.19 48.75 49.70 255,827 +0.42(+0.85%)
Mar 02, 2018 48.69 49.58 48.62 49.29 647,009 +1.14(+2.36%)
Mar 01, 2018 49.26 49.61 47.80 48.15 861,086 -1.02(-2.07%)
Feb 28, 2018 49.50 49.77 49.08 49.17 697,145 -0.93(-1.85%)
Feb 27, 2018 49.36 51.00 49.25 50.10 500,543 +0.25(+0.51%)
Feb 26, 2018 49.24 50.01 48.94 49.84 836,692 -0.14(-0.28%)
Feb 23, 2018 50.26 50.46 49.68 49.98 536,373 -1.25(-2.44%)
Feb 22, 2018 51.40 51.23 423,764 -0.53(-1.03%)
Feb 21, 2018 49.84 52.02 49.81 51.77 470,919 +1.83(+3.67%)
Feb 20, 2018 49.75 50.38 49.52 49.94 572,987 +0.70(+1.41%)
Feb 16, 2018 49.24 49.24 49.24 0 -0.79(-1.57%)
Feb 15, 2018 49.91 50.14 49.15 50.03 604,185 -0.53(-1.05%)
Feb 14, 2018 49.54 50.83 49.50 50.56 779,911 +1.65(+3.36%)
Feb 13, 2018 49.38 49.66 48.89 48.92 443,794 -0.67(-1.36%)
Feb 12, 2018 49.45 49.91 48.50 49.59 835,708 -0.72(-1.43%)
Feb 09, 2018 49.98 50.40 48.80 50.31 802,394 +1.02(+2.07%)
Feb 08, 2018 50.14 50.33 48.80 49.29 1,033,133 +0.21(+0.43%)
Feb 07, 2018 47.55 49.40 47.39 49.08 895,765 +1.37(+2.87%)
Feb 06, 2018 47.20 48.04 46.69 47.71 643,514 +0.70(+1.48%)
Feb 05, 2018 48.73 49.38 45.51 47.02 1,895,160 -1.25(-2.59%)
Feb 02, 2018 47.64 48.66 47.48 48.27 1,186,733 +1.37(+2.92%)
Feb 01, 2018 44.98 47.02 44.93 46.90 774,270 +1.90(+4.22%)
Jan 31, 2018 44.86 45.88 44.77 45.00 595,905 -0.79(-1.72%)
Jan 30, 2018 45.51 46.11 45.51 45.79 487,861 +0.81(+1.80%)
Jan 29, 2018 44.72 45.46 44.72 44.98 565,335 +0.81(+1.84%)
Jan 26, 2018 43.80 44.58 43.75 44.17 348,355 +0.56(+1.28%)
Jan 25, 2018 44.54 44.93 43.47 43.61 543,513 -1.09(-2.44%)
Jan 24, 2018 44.84 45.21 44.58 44.70 503,769 +0.76(+1.74%)
Jan 23, 2018 43.82 44.44 43.45 43.93 334,793 -0.63(-1.40%)
Jan 22, 2018 44.24 44.72 43.96 44.56 528,798 -0.09(-0.21%)
Jan 19, 2018 44.26 44.72 44.12 44.65 438,106 +0.74(+1.69%)
Jan 18, 2018 43.75 44.12 43.38 43.91 410,515 +1.16(+2.71%)
Jan 17, 2018 42.59 43.01 41.99 42.75 605,250 +0.14(+0.33%)
Jan 16, 2018 42.34 43.05 42.31 42.61 837,111 -0.46(-1.08%)
Jan 12, 2018 43.08 43.08 43.08 0 -0.23(-0.53%)
Jan 11, 2018 44.17 44.28 43.01 43.31 578,476 -0.56(-1.27%)
Jan 10, 2018 44.88 45.07 43.70 43.87 678,410 +0.14(+0.32%)
Jan 09, 2018 42.82 43.84 42.80 43.73 784,729 +1.67(+3.97%)
Jan 08, 2018 41.69 42.45 41.62 42.06 253,680 +0.12(+0.28%)
Jan 05, 2018 41.73 42.27 41.48 41.94 549,719 +0.32(+0.78%)
Jan 04, 2018 42.01 42.27 41.46 41.62 195,863 +0.07(+0.17%)
Jan 03, 2018 41.66 42.14 41.43 41.55 217,739 -0.58(-1.38%)
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.