Skip to main content

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

33.18 -0.22 (-0.66%)
Streaming Delayed Price Updated: 11:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 46.90 46.90 46.23 46.51 336,300 -0.37(-0.79%)
May 30, 2017 46.97 47.25 46.81 46.88 211,991 -0.72(-1.51%)
May 26, 2017 47.46 47.83 47.27 47.60 213,949 -0.19(-0.39%)
May 25, 2017 48.13 48.40 47.78 47.78 169,671 -0.09(-0.19%)
May 24, 2017 48.34 48.69 47.83 47.87 284,613 -0.81(-1.67%)
May 23, 2017 47.55 48.75 47.43 48.69 294,109 +0.95(+1.99%)
May 22, 2017 47.71 47.85 47.53 47.73 288,932 +0.35(+0.73%)
May 19, 2017 47.76 48.15 47.27 47.39 274,591 -0.25(-0.54%)
May 18, 2017 47.27 47.92 47.06 47.64 341,785 -0.21(-0.44%)
May 17, 2017 48.59 48.89 47.50 47.85 974,662 -2.18(-4.35%)
May 16, 2017 50.49 50.49 49.52 50.03 720,351 -0.49(-0.96%)
May 15, 2017 50.56 50.91 50.38 50.52 189,852 +0.32(+0.65%)
May 12, 2017 50.63 50.68 50.03 50.19 324,331 -1.16(-2.26%)
May 11, 2017 51.91 52.05 51.19 51.35 245,039 +0.02(+0.05%)
May 10, 2017 50.75 51.70 50.56 51.33 259,607 +0.16(+0.32%)
May 09, 2017 51.44 51.72 51.14 51.16 268,175 +0.07(+0.14%)
May 08, 2017 50.52 51.23 50.52 51.09 330,079 +0.81(+1.61%)
May 05, 2017 50.19 50.77 50.10 50.28 278,880 -0.12(-0.23%)
May 04, 2017 50.63 51.05 50.40 50.40 483,721 +0.70(+1.40%)
May 03, 2017 49.19 49.96 48.99 49.70 544,049 -0.14(-0.28%)
May 02, 2017 50.65 50.72 49.68 49.84 221,464 -0.74(-1.47%)
May 01, 2017 49.87 51.03 49.26 50.59 374,867 +1.27(+2.58%)
Apr 28, 2017 50.26 50.33 49.24 49.31 323,550 -0.30(-0.61%)
Apr 27, 2017 50.03 50.26 49.36 49.61 210,557 -0.05(-0.09%)
Apr 26, 2017 50.35 50.47 49.59 49.66 295,849 -0.79(-1.56%)
Apr 25, 2017 49.54 50.52 49.24 50.45 365,545 +1.76(+3.62%)
Apr 24, 2017 49.10 49.24 48.45 48.69 409,489 +0.67(+1.40%)
Apr 21, 2017 47.67 48.04 47.18 48.01 320,302 +0.09(+0.19%)
Apr 20, 2017 47.78 48.43 47.56 47.92 283,766 +0.51(+1.08%)
Apr 19, 2017 47.36 47.80 47.29 47.41 678,377 +0.72(+1.54%)
Apr 18, 2017 47.69 48.01 46.34 46.69 561,728 -1.81(-3.73%)
Apr 17, 2017 48.13 48.82 48.06 48.50 254,414 +0.37(+0.77%)
Apr 13, 2017 48.20 48.78 47.83 48.13 411,203 -0.44(-0.91%)
Apr 12, 2017 49.31 49.57 48.48 48.57 619,348 -0.86(-1.73%)
Apr 11, 2017 50.14 50.26 49.13 49.43 616,468 -1.39(-2.74%)
Apr 10, 2017 51.00 51.16 50.42 50.82 292,683 -0.72(-1.39%)
Apr 07, 2017 50.19 51.60 49.66 51.54 661,498 +0.56(+1.09%)
Apr 06, 2017 50.86 51.79 50.68 50.98 202,179 +0.28(+0.55%)
Apr 05, 2017 51.74 51.98 50.56 50.70 416,951 -0.51(-1.00%)
Apr 04, 2017 50.75 51.26 50.47 51.21 325,414 +0.86(+1.70%)
Apr 03, 2017 51.93 52.00 50.12 50.35 557,738 -1.51(-2.90%)
Mar 31, 2017 52.51 52.58 51.81 51.86 359,297 -0.51(-0.97%)
Mar 30, 2017 51.47 52.44 51.47 52.37 304,710 +1.23(+2.40%)
Mar 29, 2017 51.72 51.72 51.12 51.14 427,490 -0.97(-1.87%)
Mar 28, 2017 50.61 52.25 50.61 52.11 411,378 +1.02(+2.00%)
Mar 27, 2017 50.56 51.35 50.38 51.09 462,008 -0.70(-1.34%)
Mar 24, 2017 52.21 52.37 51.47 51.79 424,862 -0.56(-1.06%)
Mar 23, 2017 51.74 52.80 51.56 52.35 571,098 +0.25(+0.49%)
Mar 22, 2017 51.88 52.30 51.35 52.09 563,021 -0.65(-1.23%)
Mar 21, 2017 54.22 54.22 52.49 52.74 486,960 -1.29(-2.38%)
Mar 20, 2017 54.85 54.96 53.88 54.03 391,213 -0.71(-1.29%)
Mar 17, 2017 55.45 55.59 54.62 54.73 349,133 -1.03(-1.85%)
Mar 16, 2017 55.64 56.17 55.47 55.76 448,117 +0.78(+1.41%)
Mar 15, 2017 56.34 56.54 54.50 54.99 1,057,815 -2.02(-3.54%)
Mar 14, 2017 57.56 57.61 56.66 57.00 445,452 -0.93(-1.60%)
Mar 13, 2017 57.42 57.93 57.07 57.93 395,368 +1.11(+1.96%)
Mar 10, 2017 57.00 57.68 56.75 56.82 566,699 -0.63(-1.09%)
Mar 09, 2017 56.75 57.54 56.54 57.44 859,797 +1.30(+2.31%)
Mar 08, 2017 56.73 56.86 55.89 56.15 721,667 +0.90(+1.64%)
Mar 07, 2017 55.17 55.45 54.85 55.24 254,347 +0.51(+0.93%)
Mar 06, 2017 54.25 55.06 54.25 54.73 272,836 +0.76(+1.42%)
Mar 03, 2017 54.11 55.03 53.97 53.97 494,823 -0.35(-0.64%)
Mar 02, 2017 54.41 54.94 54.15 54.32 413,042 +0.53(+0.99%)
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.