Indicators

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

40.74 -1.04 (-2.49%)

Streaming Delayed Price Updated: 10:18 AM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	46.62	46.72	46.00	46.04	232,930	-0.14(-0.30%)
Jul 28, 2017	46.95	46.95	46.09	46.18	252,296	-0.81(-1.73%)
Jul 27, 2017	47.04	47.41	46.78	46.99	261,282	+0.63(+1.35%)
Jul 26, 2017	46.95	47.12	45.99	46.37	401,069	-0.19(-0.40%)
Jul 25, 2017	45.93	46.65	45.90	46.55	702,649	+1.78(+3.99%)
Jul 24, 2017	44.54	44.85	44.33	44.77	263,256	+0.44(+0.99%)
Jul 21, 2017	44.26	44.42	43.93	44.33	284,542	-0.49(-1.09%)
Jul 20, 2017	44.51	45.07	44.26	44.82	274,830	-0.46(-1.02%)
Jul 19, 2017	45.26	45.51	45.05	45.28	148,747	+0.00(+0.00%)
Jul 18, 2017	45.65	45.86	45.28	45.28	518,683	-1.20(-2.59%)
Jul 17, 2017	46.88	46.97	46.18	46.48	196,674	-0.44(-0.94%)
Jul 14, 2017	46.02	47.13	45.95	46.92	262,146	-0.14(-0.30%)
Jul 13, 2017	46.58	47.48	46.56	47.06	504,815	+0.88(+1.91%)
Jul 12, 2017	46.23	46.72	46.09	46.18	487,133	-0.93(-1.97%)
Jul 11, 2017	47.43	47.62	46.92	47.11	355,990	-0.32(-0.68%)
Jul 10, 2017	47.39	47.67	47.18	47.43	202,662	-0.16(-0.34%)
Jul 07, 2017	47.50	47.76	47.27	47.60	314,172	+0.83(+1.78%)
Jul 06, 2017	46.72	47.34	46.58	46.76	398,764	+1.09(+2.38%)
Jul 05, 2017	45.93	46.04	45.47	45.67	346,936	-0.12(-0.25%)

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.