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 (%)
Aug 30, 2019 23.13 23.23 22.73 22.80 659,116 -0.02(-0.10%)
Aug 29, 2019 22.80 23.32 22.77 22.82 737,973 +0.28(+1.25%)
Aug 28, 2019 22.05 22.61 22.05 22.54 1,221,233 -0.07(-0.31%)
Aug 27, 2019 23.13 23.17 22.59 22.61 557,800 -1.08(-4.56%)
Aug 26, 2019 23.48 23.78 23.29 23.69 468,770 +0.26(+1.10%)
Aug 23, 2019 24.68 24.75 23.29 23.43 769,636 -1.22(-4.95%)
Aug 22, 2019 24.47 24.70 24.11 24.65 346,989 +0.47(+1.94%)
Aug 21, 2019 24.07 24.30 23.55 24.18 394,034 +0.47(+1.98%)
Aug 20, 2019 23.83 24.04 23.64 23.71 422,085 -0.70(-2.88%)
Aug 19, 2019 24.65 24.68 24.16 24.42 1,331,269 +0.96(+4.10%)
Aug 16, 2019 23.46 24.02 23.32 23.46 689,142 +0.59(+2.57%)
Aug 15, 2019 23.53 23.71 22.28 22.87 1,327,423 -0.82(-3.47%)
Aug 14, 2019 23.97 24.16 23.66 23.69 742,849 -1.69(-6.66%)
Aug 13, 2019 24.65 25.64 24.63 25.38 1,257,478 +0.31(+1.22%)
Aug 12, 2019 25.83 25.92 24.87 25.08 488,708 -1.71(-6.40%)
Aug 09, 2019 26.44 26.86 25.92 26.79 716,186 +0.16(+0.62%)
Aug 08, 2019 27.26 27.94 26.56 26.63 1,223,983 -0.12(-0.44%)
Aug 07, 2019 25.41 26.88 25.03 26.74 2,655,748 -0.12(-0.44%)
Aug 06, 2019 27.82 27.91 26.80 26.86 462,364 -0.56(-2.05%)
Aug 05, 2019 27.92 28.20 27.42 27.42 655,593 -1.60(-5.50%)
Aug 02, 2019 29.51 29.66 29.00 29.02 656,944 -0.75(-2.52%)
Aug 01, 2019 31.11 31.16 29.68 29.77 834,309 -1.88(-5.93%)
Jul 31, 2019 32.47 32.52 31.32 31.65 800,300 -0.77(-2.39%)
Jul 30, 2019 32.24 32.68 32.21 32.43 471,230 -0.19(-0.58%)
Jul 29, 2019 32.33 32.71 32.31 32.61 181,368 +0.00(+0.00%)
Jul 26, 2019 32.50 32.80 32.43 32.61 111,371 -0.26(-0.79%)
Jul 25, 2019 32.82 33.34 32.68 32.87 272,462 +0.49(+1.52%)
Jul 24, 2019 32.50 32.64 32.33 32.38 163,346 -0.42(-1.29%)
Jul 23, 2019 32.54 32.99 32.48 32.80 134,022 +0.54(+1.67%)
Jul 22, 2019 31.86 32.40 31.86 32.26 147,653 -0.16(-0.51%)
Jul 19, 2019 32.54 32.59 32.31 32.43 125,213 +0.21(+0.66%)
Jul 18, 2019 32.59 32.75 32.00 32.21 256,648 -0.02(-0.07%)
Jul 17, 2019 32.97 32.97 32.19 32.24 203,344 -1.08(-3.24%)
Jul 16, 2019 33.60 33.74 33.27 33.32 126,699 +0.38(+1.14%)
Jul 15, 2019 33.41 33.41 32.92 32.94 211,199 -0.61(-1.82%)
Jul 12, 2019 33.83 33.98 33.39 33.55 307,965 -0.09(-0.28%)
Jul 11, 2019 32.71 33.88 32.68 33.65 506,711 +1.29(+3.99%)
Jul 10, 2019 31.93 32.59 31.93 32.36 303,802 +0.54(+1.70%)
Jul 09, 2019 31.74 32.12 31.74 31.82 157,087 +0.00(+0.00%)
Jul 08, 2019 31.46 31.82 31.37 31.82 181,763 -0.09(-0.29%)
Jul 05, 2019 31.82 32.43 31.82 31.91 315,248 +1.17(+3.82%)
Jul 03, 2019 31.18 31.18 30.62 30.74 115,204 -0.59(-1.87%)
Jul 02, 2019 31.86 31.91 31.25 31.32 179,527 -0.70(-2.20%)
Jul 01, 2019 31.82 32.54 31.70 32.03 250,686 +0.19(+0.59%)
Jun 28, 2019 32.00 32.12 31.67 31.84 139,055 +0.02(+0.07%)
Jun 27, 2019 32.21 32.43 31.63 31.82 159,558 -0.61(-1.88%)
Jun 26, 2019 31.93 32.50 31.91 32.43 173,076 +0.66(+2.07%)
Jun 25, 2019 31.82 31.89 31.63 31.77 138,208 -0.35(-1.09%)
Jun 24, 2019 32.33 32.37 32.03 32.12 193,141 -0.70(-2.14%)
Jun 21, 2019 32.07 32.89 32.07 32.82 233,478 +1.03(+3.23%)
Jun 20, 2019 31.72 31.98 31.35 31.79 252,621 -0.28(-0.87%)
Jun 19, 2019 32.56 32.70 31.92 32.07 267,562 -0.12(-0.36%)
Jun 18, 2019 31.89 32.45 31.77 32.19 230,939 -0.44(-1.36%)
Jun 17, 2019 32.82 33.05 32.60 32.63 61,088 -0.16(-0.50%)
Jun 14, 2019 33.08 33.08 32.62 32.80 122,176 -0.26(-0.78%)
Jun 13, 2019 33.26 33.26 32.95 33.05 94,287 -0.33(-0.98%)
Jun 12, 2019 33.61 33.66 33.33 33.38 115,256 -0.07(-0.21%)
Jun 11, 2019 33.59 33.65 33.33 33.45 226,307 -0.07(-0.21%)
Jun 10, 2019 33.36 33.64 33.36 33.52 226,377 +0.93(+2.87%)
Jun 07, 2019 32.49 32.80 32.35 32.59 344,182 -0.84(-2.52%)
Jun 06, 2019 33.15 33.64 32.68 33.43 187,537 -0.35(-1.04%)
Jun 05, 2019 33.47 33.78 33.18 33.78 388,640 +0.61(+1.83%)
Jun 04, 2019 32.87 33.45 32.59 33.17 325,834 +1.05(+3.27%)
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.