Skip to main content

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

27.78 +1.02 (+3.81%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 39.59 39.59 39.59 0 -0.13(-0.34%)
Dec 28, 2017 39.82 40.02 39.59 39.73 354,485 +0.09(+0.23%)
Dec 27, 2017 40.70 40.74 39.44 39.64 658,974 -1.66(-4.02%)
Dec 26, 2017 41.39 41.50 40.85 41.30 230,633 -0.34(-0.81%)
Dec 22, 2017 41.66 41.86 41.55 41.64 333,634 -0.20(-0.48%)
Dec 21, 2017 42.36 42.38 41.50 41.84 725,324 -0.67(-1.58%)
Dec 20, 2017 42.31 42.67 41.94 42.51 545,843 +1.44(+3.50%)
Dec 19, 2017 40.40 41.57 40.36 41.08 724,464 +1.48(+3.74%)
Dec 18, 2017 38.79 39.84 38.79 39.59 957,173 +1.03(+2.68%)
Dec 15, 2017 39.03 39.26 38.34 38.56 460,496 -0.38(-0.98%)
Dec 14, 2017 39.75 40.00 38.88 38.94 447,216 -0.56(-1.42%)
Dec 13, 2017 40.00 40.16 39.42 39.50 934,434 -0.88(-2.17%)
Dec 12, 2017 40.58 41.03 40.36 40.38 677,974 +0.00(+0.00%)
Dec 11, 2017 39.95 40.38 39.73 40.38 540,017 +0.29(+0.73%)
Dec 08, 2017 40.22 40.47 40.09 40.09 605,878 +0.04(+0.11%)
Dec 07, 2017 38.97 40.47 38.81 40.04 367,831 +0.81(+2.06%)
Dec 06, 2017 39.01 39.24 38.67 39.24 749,928 -0.36(-0.91%)
Dec 05, 2017 40.29 40.29 39.37 39.59 678,410 -0.52(-1.29%)
Dec 04, 2017 40.79 40.92 40.11 40.11 756,882 -0.16(-0.39%)
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.