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 (%)
Sep 28, 2018 47.87 48.66 47.84 48.61 237,688 +0.42(+0.87%)
Sep 27, 2018 48.61 48.80 48.15 48.19 145,335 -0.12(-0.24%)
Sep 26, 2018 49.05 49.35 48.19 48.31 381,448 -1.00(-2.03%)
Sep 25, 2018 49.63 49.68 49.26 49.31 229,165 +0.12(+0.25%)
Sep 24, 2018 49.26 49.26 48.58 49.19 343,276 +0.44(+0.90%)
Sep 21, 2018 49.12 49.12 48.58 48.75 216,359 +0.00(+0.00%)
Sep 20, 2018 49.42 49.58 48.56 48.75 376,843 -0.60(-1.22%)
Sep 19, 2018 48.72 49.90 48.72 49.35 473,958 +0.86(+1.77%)
Sep 18, 2018 47.61 48.68 47.61 48.49 257,220 +1.48(+3.16%)
Sep 17, 2018 47.42 47.54 46.73 47.01 123,044 +0.02(+0.05%)
Sep 14, 2018 47.15 47.33 46.64 46.98 186,159 +0.56(+1.20%)
Sep 13, 2018 46.03 46.50 45.80 46.43 191,303 -0.09(-0.20%)
Sep 12, 2018 46.36 46.57 46.29 46.52 140,171 -0.28(-0.59%)
Sep 11, 2018 46.36 46.91 46.29 46.80 192,653 +0.95(+2.07%)
Sep 10, 2018 46.31 46.31 45.81 45.85 124,344 -0.49(-1.05%)
Sep 07, 2018 46.08 46.50 46.01 46.33 316,234 +1.14(+2.51%)
Sep 06, 2018 45.64 45.68 45.01 45.20 177,472 -0.44(-0.96%)
Sep 05, 2018 45.59 45.85 45.45 45.64 286,137 +0.30(+0.66%)
Sep 04, 2018 45.41 45.59 45.22 45.34 256,323 +0.81(+1.82%)
Aug 31, 2018 44.53 44.53 44.53 0 +0.30(+0.68%)
Aug 30, 2018 44.16 44.42 44.02 44.23 237,346 -0.30(-0.68%)
Aug 29, 2018 44.60 44.92 44.34 44.53 170,000 -0.12(-0.26%)
Aug 28, 2018 44.50 44.83 44.41 44.64 214,103 +0.72(+1.64%)
Aug 27, 2018 43.62 43.92 43.55 43.92 180,422 +0.83(+1.94%)
Aug 24, 2018 43.81 43.95 43.07 43.09 288,536 -0.26(-0.59%)
Aug 23, 2018 43.41 43.63 43.26 43.34 213,637 -0.21(-0.48%)
Aug 22, 2018 43.41 43.83 43.34 43.55 320,522 -0.51(-1.16%)
Aug 21, 2018 44.06 44.39 43.92 44.06 182,711 +0.46(+1.06%)
Aug 20, 2018 43.76 43.88 43.48 43.60 411,621 -0.88(-1.98%)
Aug 17, 2018 44.36 44.74 44.06 44.48 166,961 -0.16(-0.36%)
Aug 16, 2018 44.64 45.27 44.55 44.64 159,828 -0.05(-0.10%)
Aug 15, 2018 44.87 44.94 44.30 44.69 307,703 -0.72(-1.58%)
Aug 14, 2018 44.99 45.52 44.98 45.41 137,016 +0.35(+0.77%)
Aug 13, 2018 45.27 45.31 44.78 45.06 217,293 +0.21(+0.47%)
Aug 10, 2018 45.20 45.25 44.39 44.85 281,504 -0.97(-2.12%)
Aug 09, 2018 46.47 46.59 45.76 45.83 257,299 -1.15(-2.44%)
Aug 08, 2018 47.15 47.19 46.71 46.97 146,654 -0.15(-0.32%)
Aug 07, 2018 46.68 47.22 46.64 47.12 184,716 +0.74(+1.60%)
Aug 06, 2018 46.10 46.40 45.73 46.38 228,803 -0.09(-0.20%)
Aug 03, 2018 46.94 46.94 46.36 46.47 361,361 -0.63(-1.33%)
Aug 02, 2018 47.17 47.52 47.03 47.10 131,530 -0.19(-0.39%)
Aug 01, 2018 47.49 47.77 46.91 47.29 344,252 +1.07(+2.31%)
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%)
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.