Skip to main content

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

33.47 +0.07 (+0.21%)
Streaming Delayed Price Updated: 10:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 33.43 33.52 32.68 32.73 474,406 -1.28(-3.78%)
May 30, 2019 34.67 35.06 33.97 34.01 255,276 -0.86(-2.48%)
May 29, 2019 34.43 34.92 34.22 34.88 366,602 -0.30(-0.86%)
May 28, 2019 35.51 35.69 35.04 35.18 159,284 -0.79(-2.21%)
May 24, 2019 36.09 36.28 35.97 35.97 128,340 -0.07(-0.19%)
May 23, 2019 36.77 36.77 35.67 36.04 189,494 -1.28(-3.44%)
May 22, 2019 37.68 37.76 37.23 37.33 133,250 -0.61(-1.60%)
May 21, 2019 37.80 38.10 37.77 37.94 81,860 +0.21(+0.56%)
May 20, 2019 37.38 37.80 37.17 37.73 166,072 +0.26(+0.69%)
May 17, 2019 37.21 37.73 37.21 37.47 87,458 -0.26(-0.68%)
May 16, 2019 37.63 37.89 37.63 37.73 102,716 +0.37(+1.00%)
May 15, 2019 37.28 37.66 37.24 37.35 203,459 -0.70(-1.84%)
May 14, 2019 37.94 38.17 37.77 38.05 109,274 +0.35(+0.93%)
May 13, 2019 38.03 38.15 37.53 37.70 177,539 -0.89(-2.30%)
May 10, 2019 38.45 38.73 37.98 38.59 141,782 +0.21(+0.55%)
May 09, 2019 38.26 38.99 38.08 38.38 200,994 -0.49(-1.26%)
May 08, 2019 38.17 38.96 38.08 38.87 174,851 +0.47(+1.22%)
May 07, 2019 38.75 38.92 38.22 38.40 96,120 -0.86(-2.20%)
May 06, 2019 38.96 39.31 38.92 39.27 84,130 -0.35(-0.88%)
May 03, 2019 39.59 39.88 39.38 39.62 108,520 -0.33(-0.82%)
May 02, 2019 39.50 40.17 39.45 39.95 140,168 +0.56(+1.42%)
May 01, 2019 39.50 39.62 38.82 39.38 479,638 -0.44(-1.11%)
Apr 30, 2019 40.48 40.51 39.73 39.83 184,025 -0.54(-1.33%)
Apr 29, 2019 40.18 40.58 40.12 40.37 114,425 +0.72(+1.83%)
Apr 26, 2019 39.52 39.78 39.45 39.64 152,013 -0.40(-0.99%)
Apr 25, 2019 39.95 40.32 39.83 40.04 162,441 +0.19(+0.47%)
Apr 24, 2019 40.34 40.34 39.84 39.85 152,485 -1.03(-2.51%)
Apr 23, 2019 40.83 41.02 40.74 40.88 105,813 -0.23(-0.57%)
Apr 22, 2019 40.93 41.18 40.86 41.11 124,599 +0.65(+1.62%)
Apr 18, 2019 40.62 40.65 40.34 40.46 242,297 -0.70(-1.70%)
Apr 17, 2019 41.25 41.28 40.86 41.16 143,966 +0.00(+0.00%)
Apr 16, 2019 40.88 41.25 40.78 41.16 188,257 +0.75(+1.85%)
Apr 15, 2019 40.67 40.67 40.41 40.41 78,774 -0.28(-0.69%)
Apr 12, 2019 40.51 40.76 40.37 40.69 198,846 +0.86(+2.17%)
Apr 11, 2019 39.43 39.97 39.41 39.83 100,221 +0.63(+1.61%)
Apr 10, 2019 39.20 39.29 38.92 39.20 168,844 -0.21(-0.53%)
Apr 09, 2019 39.17 39.59 39.08 39.41 136,500 -0.40(-1.00%)
Apr 08, 2019 39.52 39.85 39.45 39.80 153,685 +0.42(+1.07%)
Apr 05, 2019 39.80 39.80 39.23 39.38 118,665 -0.12(-0.30%)
Apr 04, 2019 39.73 39.90 39.48 39.50 163,596 -0.30(-0.76%)
Apr 03, 2019 39.73 39.95 39.52 39.80 358,822 +0.96(+2.47%)
Apr 02, 2019 38.92 39.15 38.71 38.85 249,089 -0.19(-0.48%)
Apr 01, 2019 38.15 39.17 38.15 39.03 586,491 +1.64(+4.37%)
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%)
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.