Skip to main content

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

33.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 50.26 50.33 49.24 49.31 323,550 -0.30(-0.61%)
Apr 27, 2017 50.03 50.26 49.36 49.61 210,557 -0.05(-0.09%)
Apr 26, 2017 50.35 50.47 49.59 49.66 295,849 -0.79(-1.56%)
Apr 25, 2017 49.54 50.52 49.24 50.45 365,545 +1.76(+3.62%)
Apr 24, 2017 49.10 49.24 48.45 48.69 409,489 +0.67(+1.40%)
Apr 21, 2017 47.67 48.04 47.18 48.01 320,302 +0.09(+0.19%)
Apr 20, 2017 47.78 48.43 47.56 47.92 283,766 +0.51(+1.08%)
Apr 19, 2017 47.36 47.80 47.29 47.41 678,377 +0.72(+1.54%)
Apr 18, 2017 47.69 48.01 46.34 46.69 561,728 -1.81(-3.73%)
Apr 17, 2017 48.13 48.82 48.06 48.50 254,414 +0.37(+0.77%)
Apr 13, 2017 48.20 48.78 47.83 48.13 411,203 -0.44(-0.91%)
Apr 12, 2017 49.31 49.57 48.48 48.57 619,348 -0.86(-1.73%)
Apr 11, 2017 50.14 50.26 49.13 49.43 616,468 -1.39(-2.74%)
Apr 10, 2017 51.00 51.16 50.42 50.82 292,683 -0.72(-1.39%)
Apr 07, 2017 50.19 51.60 49.66 51.54 661,498 +0.56(+1.09%)
Apr 06, 2017 50.86 51.79 50.68 50.98 202,179 +0.28(+0.55%)
Apr 05, 2017 51.74 51.98 50.56 50.70 416,951 -0.51(-1.00%)
Apr 04, 2017 50.75 51.26 50.47 51.21 325,414 +0.86(+1.70%)
Apr 03, 2017 51.93 52.00 50.12 50.35 557,738 -1.51(-2.90%)
Mar 31, 2017 52.51 52.58 51.81 51.86 359,297 -0.51(-0.97%)
Mar 30, 2017 51.47 52.44 51.47 52.37 304,710 +1.23(+2.40%)
Mar 29, 2017 51.72 51.72 51.12 51.14 427,490 -0.97(-1.87%)
Mar 28, 2017 50.61 52.25 50.61 52.11 411,378 +1.02(+2.00%)
Mar 27, 2017 50.56 51.35 50.38 51.09 462,008 -0.70(-1.34%)
Mar 24, 2017 52.21 52.37 51.47 51.79 424,862 -0.56(-1.06%)
Mar 23, 2017 51.74 52.80 51.56 52.35 571,098 +0.25(+0.49%)
Mar 22, 2017 51.88 52.30 51.35 52.09 563,021 -0.65(-1.23%)
Mar 21, 2017 54.22 54.22 52.49 52.74 486,960 -1.29(-2.38%)
Mar 20, 2017 54.85 54.96 53.88 54.03 391,213 -0.71(-1.29%)
Mar 17, 2017 55.45 55.59 54.62 54.73 349,133 -1.03(-1.85%)
Mar 16, 2017 55.64 56.17 55.47 55.76 448,117 +0.78(+1.41%)
Mar 15, 2017 56.34 56.54 54.50 54.99 1,057,815 -2.02(-3.54%)
Mar 14, 2017 57.56 57.61 56.66 57.00 445,452 -0.93(-1.60%)
Mar 13, 2017 57.42 57.93 57.07 57.93 395,368 +1.11(+1.96%)
Mar 10, 2017 57.00 57.68 56.75 56.82 566,699 -0.63(-1.09%)
Mar 09, 2017 56.75 57.54 56.54 57.44 859,797 +1.30(+2.31%)
Mar 08, 2017 56.73 56.86 55.89 56.15 721,667 +0.90(+1.64%)
Mar 07, 2017 55.17 55.45 54.85 55.24 254,347 +0.51(+0.93%)
Mar 06, 2017 54.25 55.06 54.25 54.73 272,836 +0.76(+1.42%)
Mar 03, 2017 54.11 55.03 53.97 53.97 494,823 -0.35(-0.64%)
Mar 02, 2017 54.41 54.94 54.15 54.32 413,042 +0.53(+0.99%)
Mar 01, 2017 53.84 54.43 53.69 53.78 454,756 +2.60(+5.07%)
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%)
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.