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 (%)
Jul 31, 2018 46.08 46.36 46.01 46.22 195,144 -0.74(-1.58%)
Jul 30, 2018 47.03 47.08 46.57 46.96 192,136 +0.46(+1.00%)
Jul 27, 2018 46.06 46.57 45.99 46.50 244,143 -0.21(-0.45%)
Jul 26, 2018 46.20 46.82 46.00 46.71 242,271 +0.26(+0.55%)
Jul 25, 2018 45.76 46.71 45.53 46.45 329,480 +0.28(+0.60%)
Jul 24, 2018 46.68 46.84 46.08 46.17 663,966 -0.46(-0.99%)
Jul 23, 2018 45.38 46.75 45.38 46.64 596,411 +1.67(+3.71%)
Jul 20, 2018 44.11 45.06 44.11 44.97 400,217 +1.58(+3.63%)
Jul 19, 2018 43.85 43.95 43.18 43.39 258,962 -0.83(-1.89%)
Jul 18, 2018 43.67 44.34 43.65 44.23 161,175 +0.53(+1.22%)
Jul 17, 2018 43.34 43.79 43.26 43.69 92,934 +0.26(+0.59%)
Jul 16, 2018 43.41 44.04 43.37 43.44 235,752 +0.58(+1.35%)
Jul 13, 2018 42.95 43.16 42.72 42.86 169,130 -0.37(-0.86%)
Jul 12, 2018 43.48 43.48 43.16 43.23 150,538 +0.02(+0.05%)
Jul 11, 2018 43.14 43.55 43.07 43.21 174,339 -0.49(-1.11%)
Jul 10, 2018 43.79 43.83 43.50 43.69 213,949 +0.05(+0.11%)
Jul 09, 2018 43.55 43.73 43.44 43.65 243,838 +0.76(+1.78%)
Jul 06, 2018 42.86 43.11 42.65 42.88 247,496 -0.42(-0.96%)
Jul 05, 2018 43.55 43.60 43.07 43.30 385,670 -0.39(-0.90%)
Jul 03, 2018 43.69 43.69 43.69 0 -0.63(-1.41%)
Jul 02, 2018 43.85 44.39 43.85 44.32 184,490 +0.12(+0.26%)
Jun 29, 2018 44.30 43.39 44.20 378,246 +0.44(+1.01%)
Jun 28, 2018 43.72 44.06 43.65 43.76 181,987 +0.00(+0.00%)
Jun 27, 2018 44.13 44.40 43.69 43.76 456,031 -1.25(-2.78%)
Jun 26, 2018 45.22 45.36 44.97 45.01 259,781 -0.21(-0.46%)
Jun 25, 2018 45.41 45.41 44.86 45.22 469,571 -0.26(-0.56%)
Jun 22, 2018 46.01 46.05 45.41 45.48 179,315 -0.07(-0.15%)
Jun 21, 2018 45.66 45.86 45.29 45.55 229,622 -0.70(-1.50%)
Jun 20, 2018 45.29 46.24 45.29 46.24 249,603 +1.18(+2.62%)
Jun 19, 2018 45.04 45.31 44.74 45.06 200,425 -0.82(-1.79%)
Jun 18, 2018 45.53 46.08 45.49 45.88 207,553 +0.16(+0.35%)
Jun 15, 2018 45.74 44.86 45.72 583,637 -0.12(-0.25%)
Jun 14, 2018 46.37 46.74 45.81 45.83 362,783 -1.18(-2.51%)
Jun 13, 2018 46.78 47.71 46.56 47.02 532,288 +0.09(+0.20%)
Jun 12, 2018 47.41 47.41 46.76 46.92 258,648 -0.02(-0.05%)
Jun 11, 2018 47.18 47.32 46.81 46.95 278,717 +0.32(+0.70%)
Jun 08, 2018 46.60 46.74 46.30 46.62 271,044 +0.37(+0.80%)
Jun 07, 2018 47.67 45.51 46.25 811,730 -1.37(-2.87%)
Jun 06, 2018 47.97 47.62 356,604 +1.18(+2.54%)
Jun 05, 2018 46.16 46.59 45.97 46.44 396,802 -0.44(-0.94%)
Jun 04, 2018 46.07 46.90 46.00 46.88 359,074 +1.09(+2.38%)
Jun 01, 2018 45.93 46.29 45.37 45.79 453,055 +0.70(+1.54%)
May 31, 2018 44.72 45.37 44.24 45.09 661,717 +0.25(+0.57%)
May 30, 2018 45.33 45.56 44.79 44.84 522,890 +0.88(+2.00%)
May 29, 2018 45.65 46.07 43.63 43.96 1,268,903 -3.01(-6.41%)
May 25, 2018 46.97 46.97 46.97 0 -0.95(-1.98%)
May 24, 2018 48.18 48.20 47.71 47.92 412,582 -1.18(-2.41%)
May 23, 2018 49.36 49.43 48.87 49.10 423,000 -1.07(-2.12%)
May 22, 2018 49.89 50.47 49.87 50.17 194,587 +0.30(+0.60%)
May 21, 2018 50.08 50.33 49.81 49.87 399,116 -0.12(-0.23%)
May 18, 2018 50.91 50.93 49.89 49.98 394,846 -1.25(-2.44%)
May 17, 2018 50.75 51.44 50.53 51.23 456,506 +0.65(+1.28%)
May 16, 2018 49.75 50.59 49.60 50.59 486,030 +0.63(+1.25%)
May 15, 2018 49.52 50.60 49.52 49.96 1,130,161 +1.67(+3.45%)
May 14, 2018 48.06 48.31 47.83 48.29 188,840 +0.76(+1.61%)
May 11, 2018 47.39 48.04 47.39 47.53 392,125 -0.39(-0.82%)
May 10, 2018 48.36 48.59 47.80 47.92 257,757 -1.09(-2.22%)
May 09, 2018 48.87 49.04 48.53 49.01 417,020 +0.80(+1.66%)
May 08, 2018 48.36 48.67 47.85 48.21 262,262 +0.15(+0.31%)
May 07, 2018 47.83 48.13 47.79 48.06 178,503 +0.28(+0.58%)
May 04, 2018 47.53 48.42 47.53 47.78 302,877 -0.28(-0.58%)
May 03, 2018 48.01 48.18 47.46 48.06 311,341 -0.67(-1.38%)
May 02, 2018 48.29 48.73 47.98 48.73 192,788 +0.21(+0.43%)
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.