Skip to main content

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

28.07 +0.29 (+1.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 42.95 42.07 42.86 390,081 +0.43(+1.01%)
Jun 28, 2018 42.39 42.73 42.32 42.43 187,682 +0.00(+0.00%)
Jun 27, 2018 42.79 43.05 42.37 42.43 470,300 -1.21(-2.78%)
Jun 26, 2018 43.85 43.98 43.60 43.65 267,910 -0.20(-0.46%)
Jun 25, 2018 44.03 44.03 43.50 43.85 484,264 -0.25(-0.56%)
Jun 22, 2018 44.61 44.65 44.03 44.10 184,926 -0.07(-0.15%)
Jun 21, 2018 44.28 44.47 43.92 44.16 236,807 -0.67(-1.50%)
Jun 20, 2018 43.92 44.84 43.92 44.84 257,413 +1.15(+2.62%)
Jun 19, 2018 43.67 43.94 43.38 43.69 206,696 -0.78(-1.74%)
Jun 18, 2018 44.13 44.66 44.09 44.47 214,147 +0.16(+0.35%)
Jun 15, 2018 44.33 43.48 44.31 602,181 -0.11(-0.25%)
Jun 14, 2018 44.94 45.30 44.40 44.42 374,311 -1.15(-2.51%)
Jun 13, 2018 45.34 46.24 45.13 45.57 549,202 +0.09(+0.20%)
Jun 12, 2018 45.95 45.95 45.32 45.48 266,866 -0.02(-0.05%)
Jun 11, 2018 45.73 45.86 45.37 45.50 287,573 +0.31(+0.70%)
Jun 08, 2018 45.16 45.30 44.87 45.19 279,656 +0.36(+0.80%)
Jun 07, 2018 46.20 44.11 44.83 837,522 -1.33(-2.87%)
Jun 06, 2018 46.49 46.15 367,935 +1.15(+2.54%)
Jun 05, 2018 44.74 45.16 44.56 45.01 409,410 -0.43(-0.94%)
Jun 04, 2018 44.65 45.46 44.58 45.43 370,483 +1.06(+2.38%)
Jun 01, 2018 44.51 44.86 43.97 44.38 467,451 +0.67(+1.54%)
May 31, 2018 43.35 43.97 42.87 43.70 682,743 +0.25(+0.57%)
May 30, 2018 43.93 44.15 43.41 43.46 539,505 +0.85(+2.00%)
May 29, 2018 44.24 44.65 42.29 42.60 1,309,222 -2.92(-6.41%)
May 25, 2018 45.52 45.52 45.52 0 -0.92(-1.98%)
May 24, 2018 46.69 46.71 46.24 46.44 425,692 -1.15(-2.41%)
May 23, 2018 47.84 47.90 47.37 47.59 436,440 -1.03(-2.12%)
May 22, 2018 48.35 48.92 48.33 48.62 200,770 +0.29(+0.60%)
May 21, 2018 48.53 48.78 48.27 48.33 411,798 -0.11(-0.23%)
May 18, 2018 49.34 49.36 48.35 48.44 407,392 -1.21(-2.44%)
May 17, 2018 49.18 49.86 48.97 49.66 471,011 +0.63(+1.28%)
May 16, 2018 48.22 49.03 48.07 49.03 501,473 +0.61(+1.25%)
May 15, 2018 47.99 49.04 47.99 48.42 1,166,071 +1.62(+3.45%)
May 14, 2018 46.58 46.83 46.35 46.80 194,840 +0.74(+1.61%)
May 11, 2018 45.93 46.56 45.93 46.06 404,585 -0.38(-0.82%)
May 10, 2018 46.87 47.10 46.33 46.44 265,947 -1.06(-2.22%)
May 09, 2018 47.37 47.53 47.04 47.50 430,271 +0.77(+1.66%)
May 08, 2018 46.87 47.17 46.38 46.73 270,595 +0.15(+0.31%)
May 07, 2018 46.35 46.65 46.32 46.58 184,175 +0.27(+0.58%)
May 04, 2018 46.06 46.93 46.06 46.31 312,501 -0.27(-0.58%)
May 03, 2018 46.53 46.69 46.00 46.58 321,233 -0.65(-1.38%)
May 02, 2018 46.80 47.23 46.50 47.23 198,914 +0.20(+0.43%)
May 01, 2018 46.60 47.23 46.51 47.03 206,895 +0.54(+1.16%)
Apr 30, 2018 46.58 46.67 46.00 46.49 660,172 -0.29(-0.62%)
Apr 27, 2018 47.21 47.25 46.67 46.78 300,550 -1.08(-2.25%)
Apr 26, 2018 48.17 48.33 47.68 47.86 284,418 -1.03(-2.11%)
Apr 25, 2018 48.58 49.14 48.27 48.89 402,717 +0.94(+1.97%)
Apr 24, 2018 47.61 48.13 47.32 47.95 353,987 +0.74(+1.57%)
Apr 23, 2018 47.39 47.72 47.07 47.21 383,534 -0.07(-0.14%)
Apr 20, 2018 46.80 47.28 46.50 47.28 370,138 +1.01(+2.18%)
Apr 19, 2018 46.15 46.83 46.02 46.27 399,117 +1.06(+2.33%)
Apr 18, 2018 44.11 45.21 44.04 45.21 292,367 +1.10(+2.49%)
Apr 17, 2018 44.47 44.58 43.75 44.11 197,396 -0.34(-0.76%)
Apr 16, 2018 45.30 45.30 44.42 44.45 183,478 +0.00(+0.00%)
Apr 13, 2018 44.90 44.92 44.22 44.45 301,700 -0.31(-0.70%)
Apr 12, 2018 44.33 45.03 44.33 44.76 497,076 +0.92(+2.10%)
Apr 11, 2018 43.39 44.06 43.39 43.84 236,502 -0.43(-0.96%)
Apr 10, 2018 44.11 44.61 43.97 44.27 616,428 +0.22(+0.51%)
Apr 09, 2018 44.74 45.07 44.04 44.04 394,787 -0.22(-0.51%)
Apr 06, 2018 44.72 45.25 44.20 44.27 536,844 -1.48(-3.24%)
Apr 05, 2018 45.39 45.77 45.19 45.75 228,187 +1.01(+2.26%)
Apr 04, 2018 44.02 44.83 43.91 44.74 414,486 +0.22(+0.50%)
Apr 03, 2018 44.04 44.56 43.88 44.51 530,625 +1.08(+2.48%)
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.