Skip to main content

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

33.12 -0.28 (-0.84%)
Streaming Delayed Price Updated: 12:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 38.08 38.14 37.40 37.40 254,412 +0.05(+0.13%)
Mar 28, 2019 37.59 37.80 37.21 37.35 260,490 -0.35(-0.93%)
Mar 27, 2019 38.31 38.43 37.52 37.70 425,864 -1.03(-2.65%)
Mar 26, 2019 38.99 39.06 38.47 38.73 144,326 +0.09(+0.24%)
Mar 25, 2019 38.87 39.17 37.84 38.64 240,073 -0.16(-0.42%)
Mar 22, 2019 39.48 39.62 38.40 38.80 486,949 -1.92(-4.70%)
Mar 21, 2019 40.67 40.91 40.58 40.72 258,002 -0.26(-0.63%)
Mar 20, 2019 41.95 42.07 40.81 40.97 336,282 -1.31(-3.09%)
Mar 19, 2019 42.61 42.82 42.09 42.28 163,038 +0.22(+0.52%)
Mar 18, 2019 42.09 42.18 41.81 42.06 122,548 +0.02(+0.06%)
Mar 15, 2019 41.97 42.29 41.71 42.04 194,384 -0.68(-1.58%)
Mar 14, 2019 41.99 42.76 41.95 42.72 246,963 +0.86(+2.06%)
Mar 13, 2019 41.97 42.02 41.71 41.85 275,417 +0.21(+0.50%)
Mar 12, 2019 42.41 42.44 41.43 41.64 236,304 -0.84(-1.97%)
Mar 11, 2019 42.25 42.69 42.25 42.48 127,819 +0.44(+1.05%)
Mar 08, 2019 42.55 42.83 41.95 42.04 278,016 -0.56(-1.31%)
Mar 07, 2019 43.11 43.11 42.39 42.60 235,717 -0.79(-1.83%)
Mar 06, 2019 43.81 43.86 43.18 43.39 261,242 -0.51(-1.17%)
Mar 05, 2019 44.51 44.53 43.88 43.91 443,158 -0.26(-0.58%)
Mar 04, 2019 44.53 44.77 44.00 44.16 329,164 -1.05(-2.32%)
Mar 01, 2019 44.44 45.23 44.30 45.21 386,365 +1.21(+2.75%)
Feb 28, 2019 43.44 44.35 43.35 44.00 357,008 +0.51(+1.18%)
Feb 27, 2019 42.81 43.70 42.81 43.49 244,031 +1.37(+3.26%)
Feb 26, 2019 42.20 42.55 42.08 42.11 181,721 -0.58(-1.36%)
Feb 25, 2019 42.74 43.02 42.62 42.69 200,730 +0.33(+0.77%)
Feb 22, 2019 42.44 42.48 41.95 42.37 222,833 -0.68(-1.57%)
Feb 21, 2019 42.86 43.25 42.76 43.04 231,930 +1.12(+2.67%)
Feb 20, 2019 41.92 42.30 41.78 41.92 243,993 +0.28(+0.67%)
Feb 19, 2019 41.48 41.92 41.34 41.64 243,920 -0.23(-0.56%)
Feb 15, 2019 42.30 42.34 41.85 41.88 191,680 -0.19(-0.44%)
Feb 14, 2019 41.71 42.30 41.64 42.06 261,232 -0.70(-1.63%)
Feb 13, 2019 42.69 43.00 42.50 42.76 174,217 +0.49(+1.16%)
Feb 12, 2019 42.20 42.65 42.11 42.27 155,932 +0.35(+0.83%)
Feb 11, 2019 41.95 42.06 41.67 41.92 118,491 +0.44(+1.07%)
Feb 08, 2019 41.58 41.74 41.34 41.48 194,083 -0.54(-1.28%)
Feb 07, 2019 42.37 42.62 41.92 42.02 232,059 -0.86(-2.01%)
Feb 06, 2019 42.48 43.14 42.44 42.88 188,585 -0.05(-0.11%)
Feb 05, 2019 43.18 43.21 42.62 42.93 163,745 -0.51(-1.18%)
Feb 04, 2019 43.46 43.88 43.33 43.44 191,032 +0.54(+1.25%)
Feb 01, 2019 42.37 42.97 42.25 42.90 320,970 +0.75(+1.77%)
Jan 31, 2019 42.58 42.58 41.85 42.16 462,535 -1.05(-2.43%)
Jan 30, 2019 43.30 43.84 43.16 43.21 468,630 +0.09(+0.22%)
Jan 29, 2019 43.63 43.77 43.08 43.11 127,563 -0.61(-1.39%)
Jan 28, 2019 43.60 43.74 43.19 43.72 146,753 +0.14(+0.32%)
Jan 25, 2019 43.53 43.86 43.39 43.58 215,195 +0.54(+1.25%)
Jan 24, 2019 43.18 43.39 42.83 43.04 171,988 -0.77(-1.76%)
Jan 23, 2019 44.28 44.35 43.51 43.81 260,907 +0.02(+0.05%)
Jan 22, 2019 43.84 44.12 43.39 43.79 418,135 -0.82(-1.83%)
Jan 18, 2019 44.32 44.86 44.07 44.60 253,471 +0.65(+1.48%)
Jan 17, 2019 43.93 44.28 43.58 43.95 244,029 -0.05(-0.11%)
Jan 16, 2019 44.53 44.70 43.72 44.00 328,194 -0.09(-0.21%)
Jan 15, 2019 43.56 44.19 43.51 44.09 156,357 +0.44(+1.01%)
Jan 14, 2019 43.14 43.86 43.05 43.65 113,748 +0.51(+1.19%)
Jan 11, 2019 43.25 43.39 42.79 43.14 155,035 -0.49(-1.12%)
Jan 10, 2019 42.76 43.77 42.65 43.63 314,795 +0.82(+1.91%)
Jan 09, 2019 42.79 43.28 42.62 42.81 310,347 +0.21(+0.49%)
Jan 08, 2019 42.34 42.62 42.06 42.60 270,458 +0.37(+0.88%)
Jan 07, 2019 41.37 42.39 41.33 42.23 319,853 +0.40(+0.95%)
Jan 04, 2019 41.64 42.32 41.44 41.83 537,968 +1.37(+3.40%)
Jan 03, 2019 41.74 41.81 40.15 40.46 517,229 -1.44(-3.45%)
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.