Skip to main content

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

33.49 +0.09 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 44.28 44.42 44.19 44.38 248,646 +0.00(+0.00%)
Oct 30, 2017 45.37 44.38 44.38 575,149 -1.37(-2.99%)
Oct 27, 2017 46.00 46.26 45.65 45.74 509,707 -0.86(-1.84%)
Oct 26, 2017 45.90 46.65 45.90 46.60 239,863 +0.39(+0.85%)
Oct 25, 2017 46.51 46.62 46.02 46.21 644,171 +0.70(+1.53%)
Oct 24, 2017 45.56 45.80 45.23 45.51 338,352 +0.81(+1.81%)
Oct 23, 2017 44.79 44.88 44.38 44.70 613,844 -0.21(-0.46%)
Oct 20, 2017 44.86 45.27 44.65 44.91 717,454 +1.39(+3.19%)
Oct 19, 2017 43.03 43.52 42.81 43.52 1,027,820 -0.28(-0.63%)
Oct 18, 2017 43.80 44.17 43.68 43.80 225,179 +0.93(+2.16%)
Oct 17, 2017 43.42 43.42 42.73 42.87 148,100 -0.16(-0.38%)
Oct 16, 2017 43.26 43.45 42.92 43.03 264,079 +0.09(+0.22%)
Oct 13, 2017 43.24 43.68 42.88 42.94 692,747 -0.95(-2.16%)
Oct 12, 2017 44.31 44.66 43.89 43.89 560,962 -0.58(-1.30%)
Oct 11, 2017 44.35 44.63 44.22 44.47 522,785 -0.28(-0.62%)
Oct 10, 2017 44.75 44.88 43.98 44.75 710,949 -0.23(-0.52%)
Oct 09, 2017 45.23 45.31 44.86 44.98 72,474 -0.37(-0.82%)
Oct 06, 2017 45.70 45.97 44.84 45.35 282,399 +0.35(+0.77%)
Oct 05, 2017 44.61 45.23 44.61 45.00 220,311 +0.51(+1.15%)
Oct 04, 2017 44.33 45.05 44.28 44.49 237,315 +0.02(+0.05%)
Oct 03, 2017 44.98 45.05 44.38 44.47 170,487 -0.16(-0.36%)
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.