Skip to main content

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

27.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 43.48 44.47 43.39 43.61 614,840 -0.76(-1.72%)
Jan 30, 2018 44.11 44.69 44.11 44.38 503,362 +0.79(+1.80%)
Jan 29, 2018 43.35 44.06 43.35 43.59 583,298 +0.79(+1.84%)
Jan 26, 2018 42.45 43.21 42.40 42.81 359,424 +0.54(+1.28%)
Jan 25, 2018 43.17 43.55 42.13 42.27 560,782 -1.06(-2.44%)
Jan 24, 2018 43.46 43.82 43.21 43.32 519,776 +0.74(+1.74%)
Jan 23, 2018 42.47 43.08 42.11 42.58 345,431 -0.61(-1.40%)
Jan 22, 2018 42.87 43.35 42.60 43.19 545,600 -0.09(-0.21%)
Jan 19, 2018 42.90 43.35 42.76 43.28 452,026 +0.72(+1.69%)
Jan 18, 2018 42.40 42.76 42.04 42.56 423,559 +1.12(+2.71%)
Jan 17, 2018 41.28 41.68 40.70 41.44 624,482 +0.13(+0.33%)
Jan 16, 2018 41.03 41.73 41.01 41.30 863,710 -0.45(-1.08%)
Jan 12, 2018 41.75 41.75 41.75 0 -0.22(-0.54%)
Jan 11, 2018 42.81 42.92 41.68 41.98 596,857 -0.54(-1.27%)
Jan 10, 2018 43.50 43.68 42.36 42.51 699,966 +0.13(+0.32%)
Jan 09, 2018 41.50 42.49 41.48 42.38 809,663 +1.62(+3.97%)
Jan 08, 2018 40.40 41.14 40.34 40.76 261,741 +0.11(+0.28%)
Jan 05, 2018 40.45 40.96 40.20 40.65 567,186 +0.31(+0.78%)
Jan 04, 2018 40.72 40.96 40.19 40.34 202,087 +0.07(+0.17%)
Jan 03, 2018 40.38 40.84 40.16 40.27 224,657 -0.56(-1.38%)
Jan 02, 2018 39.86 41.23 39.86 40.83 414,458 +1.24(+3.12%)
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%)
Dec 01, 2017 40.92 41.71 39.19 40.27 1,255,389 -1.62(-3.86%)
Nov 30, 2017 41.75 42.58 41.53 41.89 469,775 +0.40(+0.97%)
Nov 29, 2017 41.53 41.90 41.35 41.48 1,016,733 +1.17(+2.90%)
Nov 28, 2017 40.31 40.58 39.95 40.31 387,257 -0.13(-0.33%)
Nov 27, 2017 40.27 40.65 40.09 40.45 218,298 +0.16(+0.39%)
Nov 24, 2017 40.20 40.39 40.09 40.29 80,099 +0.29(+0.73%)
Nov 22, 2017 40.43 40.56 39.93 40.00 395,336 -0.40(-1.00%)
Nov 21, 2017 40.07 40.74 39.82 40.40 389,171 -0.29(-0.72%)
Nov 20, 2017 41.17 41.17 40.70 40.70 185,065 +0.02(+0.06%)
Nov 17, 2017 41.05 41.12 40.65 40.67 241,123 -0.97(-2.32%)
Nov 16, 2017 41.08 41.64 40.79 41.64 234,040 +1.08(+2.66%)
Nov 15, 2017 41.01 41.46 40.45 40.56 661,928 -1.35(-3.22%)
Nov 14, 2017 42.29 42.36 41.84 41.91 170,019 -0.83(-1.94%)
Nov 13, 2017 42.29 42.81 42.29 42.74 189,221 -0.29(-0.68%)
Nov 10, 2017 42.45 43.14 42.31 43.03 750,661 +1.86(+4.53%)
Nov 09, 2017 41.28 41.59 40.96 41.17 243,476 +0.29(+0.71%)
Nov 08, 2017 40.63 40.94 40.40 40.87 205,048 +0.29(+0.72%)
Nov 07, 2017 40.96 41.04 40.40 40.58 304,881 -0.43(-1.04%)
Nov 06, 2017 41.23 41.44 40.96 41.01 209,475 -0.47(-1.14%)
Nov 03, 2017 41.68 42.02 41.46 41.48 413,910 -0.38(-0.91%)
Nov 02, 2017 42.20 42.27 41.66 41.86 250,446 -0.63(-1.48%)
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.