Skip to main content

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

35.94 +0.35 (+0.98%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 41.92 41.97 41.52 41.55 224,388 -0.42(-0.99%)
Aug 30, 2017 42.06 42.17 41.83 41.97 170,750 +0.12(+0.28%)
Aug 29, 2017 41.11 42.22 41.04 41.85 559,334 -0.46(-1.10%)
Aug 28, 2017 42.61 42.79 42.15 42.31 148,470 +0.09(+0.22%)
Aug 25, 2017 42.54 42.66 42.08 42.22 493,983 -0.49(-1.14%)
Aug 24, 2017 42.66 42.82 42.22 42.71 159,761 +0.46(+1.10%)
Aug 23, 2017 42.52 42.76 42.22 42.24 482,836 -0.93(-2.15%)
Aug 22, 2017 42.73 43.26 42.73 43.17 293,701 +0.53(+1.25%)
Aug 21, 2017 42.73 43.03 42.52 42.64 477,057 -0.32(-0.76%)
Aug 18, 2017 42.59 43.29 42.41 42.96 265,807 +0.05(+0.11%)
Aug 17, 2017 43.91 44.07 42.89 42.92 258,318 -1.02(-2.32%)
Aug 16, 2017 44.82 44.86 43.56 43.93 265,655 -0.39(-0.89%)
Aug 15, 2017 44.93 44.95 44.07 44.33 190,536 +0.56(+1.27%)
Aug 14, 2017 43.56 43.87 43.31 43.77 235,375 +0.60(+1.40%)
Aug 11, 2017 43.77 44.03 43.10 43.17 289,099 -0.02(-0.05%)
Aug 10, 2017 44.03 44.10 43.17 43.19 610,977 -1.18(-2.66%)
Aug 09, 2017 43.70 44.45 43.61 44.38 663,474 -0.67(-1.49%)
Aug 08, 2017 44.79 45.56 44.71 45.05 350,621 +0.46(+1.04%)
Aug 07, 2017 44.86 45.07 44.56 44.58 206,129 -0.23(-0.52%)
Aug 04, 2017 44.51 45.26 44.47 44.82 1,077,363 +1.20(+2.76%)
Aug 03, 2017 44.44 44.44 43.59 43.61 525,912 -1.37(-3.04%)
Aug 02, 2017 44.95 45.02 44.51 44.98 488,487 -0.09(-0.21%)
Aug 01, 2017 46.65 46.67 45.02 45.07 735,044 -0.97(-2.11%)
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%)
Jul 03, 2017 45.09 46.16 45.05 45.79 390,309 +0.56(+1.23%)
Jun 30, 2017 45.19 45.51 44.95 45.23 289,939 +0.32(+0.72%)
Jun 29, 2017 45.30 45.44 44.60 44.91 471,047 +1.09(+2.49%)
Jun 28, 2017 43.61 44.31 43.59 43.82 328,866 +0.49(+1.12%)
Jun 27, 2017 42.87 43.63 42.78 43.33 308,365 +1.34(+3.20%)
Jun 26, 2017 42.01 42.13 41.71 41.99 277,496 -0.53(-1.25%)
Jun 23, 2017 42.85 42.87 42.38 42.52 205,035 +0.09(+0.22%)
Jun 22, 2017 42.54 42.96 42.41 42.43 209,935 -0.32(-0.76%)
Jun 21, 2017 43.17 43.40 42.64 42.75 211,819 -0.21(-0.49%)
Jun 20, 2017 43.54 43.54 42.87 42.96 288,506 -1.18(-2.68%)
Jun 19, 2017 43.98 44.31 43.87 44.14 259,508 +0.16(+0.37%)
Jun 16, 2017 44.24 44.33 43.89 43.98 187,809 -0.21(-0.47%)
Jun 15, 2017 44.31 44.51 44.00 44.19 250,760 +0.12(+0.26%)
Jun 14, 2017 44.49 44.65 43.66 44.07 671,232 -2.04(-4.42%)
Jun 13, 2017 46.55 46.65 46.02 46.11 149,186 -0.12(-0.25%)
Jun 12, 2017 46.39 46.44 45.46 46.23 228,859 +0.05(+0.10%)
Jun 09, 2017 46.46 46.62 45.90 46.18 308,089 +0.21(+0.45%)
Jun 08, 2017 45.63 46.23 45.60 45.97 347,910 +0.42(+0.92%)
Jun 07, 2017 45.27 45.70 44.93 45.56 453,115 +0.56(+1.24%)
Jun 06, 2017 44.75 45.03 44.56 45.00 446,000 -0.72(-1.57%)
Jun 05, 2017 45.67 45.74 45.35 45.72 186,152 +0.86(+1.91%)
Jun 02, 2017 45.30 45.49 44.69 44.86 542,489 -1.69(-3.63%)
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.