Skip to main content

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

33.49 +0.09 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 38.81 39.46 37.89 38.84 403,748 -0.37(-0.95%)
Jun 29, 2016 38.16 39.32 37.77 39.21 484,737 +0.85(+2.20%)
Jun 28, 2016 38.35 38.77 37.98 38.36 432,830 -0.10(-0.27%)
Jun 27, 2016 39.28 39.28 38.19 38.47 722,151 -3.24(-7.78%)
Jun 24, 2016 41.02 42.17 40.85 41.71 410,724 -3.48(-7.69%)
Jun 23, 2016 45.00 45.44 44.28 45.19 177,320 +1.32(+3.01%)
Jun 22, 2016 44.07 44.33 43.61 43.87 125,629 -0.12(-0.26%)
Jun 21, 2016 43.33 44.14 43.10 43.98 277,418 +0.46(+1.06%)
Jun 20, 2016 43.38 43.61 43.12 43.52 273,678 +1.39(+3.30%)
Jun 17, 2016 41.64 42.45 41.57 42.13 197,965 +0.76(+1.85%)
Jun 16, 2016 41.08 41.60 40.34 41.36 285,886 -0.65(-1.54%)
Jun 15, 2016 42.20 42.41 41.59 42.01 433,211 -0.37(-0.87%)
Jun 14, 2016 41.64 42.52 41.57 42.38 487,121 -0.00(-0.00%)
Jun 13, 2016 42.71 42.94 42.38 42.38 366,897 -0.70(-1.61%)
Jun 10, 2016 42.96 43.46 42.41 43.08 463,163 -0.51(-1.18%)
Jun 09, 2016 43.56 43.77 43.19 43.59 363,291 -0.90(-2.02%)
Jun 08, 2016 44.91 45.00 44.31 44.49 249,206 -0.65(-1.44%)
Jun 07, 2016 45.09 45.19 44.77 45.14 184,093 -0.37(-0.81%)
Jun 06, 2016 44.93 45.65 44.86 45.51 117,824 +0.93(+2.08%)
Jun 03, 2016 44.98 45.19 44.56 44.58 493,899 -1.92(-4.14%)
Jun 02, 2016 46.99 47.02 46.16 46.51 258,209 -1.07(-2.24%)
Jun 01, 2016 47.29 47.90 46.60 47.57 306,426 -0.53(-1.11%)
May 31, 2016 49.36 49.45 47.80 48.11 277,428 -0.37(-0.76%)
May 27, 2016 48.20 48.48 48.48 48.48 84,324 +0.21(+0.43%)
May 26, 2016 48.52 48.52 47.80 48.27 117,521 -0.74(-1.51%)
May 25, 2016 48.48 49.08 48.04 49.01 209,085 +0.63(+1.29%)
May 24, 2016 48.41 49.13 48.11 48.38 126,551 +0.51(+1.06%)
May 23, 2016 47.85 48.34 47.50 47.87 88,968 -0.35(-0.72%)
May 20, 2016 48.66 48.80 47.90 48.22 96,252 -0.02(-0.05%)
May 19, 2016 48.73 48.73 47.99 48.24 147,412 -0.65(-1.33%)
May 18, 2016 47.55 49.52 47.48 48.89 309,025 +1.88(+3.99%)
May 17, 2016 47.09 47.09 46.44 47.02 88,645 -0.07(-0.15%)
May 16, 2016 46.65 47.32 46.65 47.09 121,413 +1.07(+2.32%)
May 13, 2016 46.88 47.09 45.94 46.02 249,276 -1.32(-2.79%)
May 12, 2016 47.78 47.83 47.20 47.34 160,540 +0.64(+1.36%)
May 11, 2016 47.62 47.73 46.30 46.70 202,639 -0.85(-1.78%)
May 10, 2016 47.50 47.78 47.28 47.55 153,146 +0.00(+0.00%)
May 09, 2016 47.97 48.13 47.53 47.55 101,139 -0.42(-0.87%)
May 06, 2016 47.55 48.13 47.55 47.97 131,910 +0.63(+1.32%)
May 05, 2016 48.45 48.82 47.34 47.34 190,613 -0.97(-2.01%)
May 04, 2016 48.85 49.45 48.31 48.31 175,509 -0.81(-1.65%)
May 03, 2016 49.13 49.26 48.50 49.13 329,945 -1.90(-3.72%)
May 02, 2016 50.14 51.07 49.87 51.03 243,293 +1.48(+2.99%)
Apr 29, 2016 50.68 51.00 49.24 49.54 339,598 -0.51(-1.02%)
Apr 28, 2016 50.96 51.16 49.91 50.05 393,715 -0.67(-1.32%)
Apr 27, 2016 51.37 51.70 50.28 50.72 250,555 -1.48(-2.84%)
Apr 26, 2016 51.58 52.32 51.58 52.21 199,809 +0.72(+1.40%)
Apr 25, 2016 51.14 51.49 50.70 51.49 184,274 +0.63(+1.23%)
Apr 22, 2016 50.33 51.00 50.27 50.86 145,267 +0.37(+0.73%)
Apr 21, 2016 50.82 50.97 50.10 50.49 441,993 +0.90(+1.82%)
Apr 20, 2016 47.67 49.80 47.23 49.59 352,306 +1.60(+3.33%)
Apr 19, 2016 47.83 48.69 47.60 47.99 118,628 +0.39(+0.83%)
Apr 18, 2016 47.53 48.31 47.48 47.60 183,227 +0.53(+1.13%)
Apr 15, 2016 47.73 47.73 46.70 47.06 523,118 -1.18(-2.45%)
Apr 14, 2016 48.04 48.52 47.62 48.24 226,634 +0.67(+1.41%)
Apr 13, 2016 48.38 48.48 47.36 47.57 227,848 -0.51(-1.06%)
Apr 12, 2016 47.90 48.50 47.46 48.08 210,951 +1.00(+2.12%)
Apr 11, 2016 47.57 47.87 46.78 47.09 152,782 +0.21(+0.44%)
Apr 08, 2016 46.72 47.29 46.54 46.88 146,774 +0.83(+1.81%)
Apr 07, 2016 46.74 46.95 45.90 46.04 292,597 -1.71(-3.59%)
Apr 06, 2016 47.53 48.34 47.39 47.76 173,232 +0.88(+1.88%)
Apr 05, 2016 47.06 47.25 46.63 46.88 196,640 -1.53(-3.16%)
Apr 04, 2016 48.36 48.94 48.15 48.41 91,449 -0.09(-0.19%)
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.