Skip to main content

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

27.78 +1.02 (+3.81%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 37.62 38.25 36.72 37.64 416,577 -0.36(-0.95%)
Jun 29, 2016 36.99 38.11 36.61 38.00 500,139 +0.82(+2.20%)
Jun 28, 2016 37.17 37.57 36.81 37.18 446,583 -0.10(-0.27%)
Jun 27, 2016 38.07 38.07 37.01 37.28 745,097 -3.14(-7.78%)
Jun 24, 2016 39.75 40.87 39.59 40.43 423,774 -3.37(-7.69%)
Jun 23, 2016 43.61 44.04 42.92 43.79 182,954 +1.28(+3.01%)
Jun 22, 2016 42.72 42.96 42.27 42.51 129,621 -0.11(-0.26%)
Jun 21, 2016 42.00 42.78 41.77 42.63 286,233 +0.45(+1.07%)
Jun 20, 2016 42.04 42.27 41.80 42.18 282,374 +1.35(+3.30%)
Jun 17, 2016 40.36 41.14 40.29 40.83 204,255 +0.74(+1.85%)
Jun 16, 2016 39.82 40.32 39.10 40.09 294,970 -0.63(-1.54%)
Jun 15, 2016 40.90 41.10 40.31 40.72 446,976 -0.36(-0.87%)
Jun 14, 2016 40.36 41.21 40.29 41.08 502,599 -0.00(-0.00%)
Jun 13, 2016 41.39 41.62 41.08 41.08 378,555 -0.67(-1.61%)
Jun 10, 2016 41.64 42.12 41.10 41.75 477,880 -0.50(-1.18%)
Jun 09, 2016 42.22 42.42 41.86 42.25 374,835 -0.87(-2.02%)
Jun 08, 2016 43.52 43.61 42.94 43.12 257,124 -0.63(-1.44%)
Jun 07, 2016 43.70 43.79 43.39 43.75 189,942 -0.36(-0.81%)
Jun 06, 2016 43.55 44.24 43.48 44.11 121,568 +0.90(+2.08%)
Jun 03, 2016 43.59 43.79 43.19 43.21 509,592 -1.86(-4.14%)
Jun 02, 2016 45.55 45.57 44.74 45.07 266,413 -1.03(-2.24%)
Jun 01, 2016 45.84 46.42 45.16 46.11 316,163 -0.52(-1.11%)
May 31, 2016 47.84 47.92 46.33 46.62 286,243 -0.36(-0.76%)
May 27, 2016 46.71 46.98 46.98 46.98 87,004 +0.20(+0.43%)
May 26, 2016 47.03 47.03 46.33 46.78 121,255 -0.72(-1.51%)
May 25, 2016 46.98 47.57 46.56 47.50 215,728 +0.61(+1.29%)
May 24, 2016 46.92 47.61 46.62 46.89 130,572 +0.49(+1.06%)
May 23, 2016 46.38 46.85 46.04 46.40 91,795 -0.34(-0.72%)
May 20, 2016 47.16 47.30 46.42 46.74 99,310 -0.02(-0.05%)
May 19, 2016 47.23 47.23 46.51 46.76 152,096 -0.63(-1.33%)
May 18, 2016 46.09 47.99 46.02 47.39 318,844 +1.82(+3.99%)
May 17, 2016 45.64 45.64 45.01 45.57 91,462 -0.07(-0.15%)
May 16, 2016 45.21 45.86 45.21 45.64 125,271 +1.03(+2.32%)
May 13, 2016 45.43 45.64 44.53 44.60 257,196 -1.28(-2.79%)
May 12, 2016 46.31 46.35 45.75 45.88 165,641 +0.62(+1.36%)
May 11, 2016 46.15 46.26 44.87 45.27 209,078 -0.82(-1.78%)
May 10, 2016 46.04 46.31 45.83 46.09 158,012 +0.00(+0.00%)
May 09, 2016 46.49 46.65 46.06 46.09 104,353 -0.40(-0.87%)
May 06, 2016 46.09 46.65 46.09 46.49 136,101 +0.61(+1.32%)
May 05, 2016 46.96 47.32 45.88 45.88 196,670 -0.94(-2.01%)
May 04, 2016 47.34 47.93 46.83 46.83 181,085 -0.79(-1.65%)
May 03, 2016 47.61 47.75 47.01 47.61 340,429 -1.84(-3.72%)
May 02, 2016 48.60 49.50 48.33 49.45 251,023 +1.44(+2.99%)
Apr 29, 2016 49.12 49.43 47.72 48.02 350,388 -0.49(-1.02%)
Apr 28, 2016 49.39 49.59 48.38 48.51 406,225 -0.65(-1.32%)
Apr 27, 2016 49.79 50.11 48.74 49.16 258,516 -1.44(-2.84%)
Apr 26, 2016 49.99 50.71 49.99 50.60 206,158 +0.70(+1.40%)
Apr 25, 2016 49.57 49.90 49.14 49.90 190,129 +0.61(+1.23%)
Apr 22, 2016 48.78 49.43 48.72 49.30 149,882 +0.36(+0.73%)
Apr 21, 2016 49.25 49.40 48.56 48.94 456,037 +0.88(+1.82%)
Apr 20, 2016 46.20 48.26 45.77 48.06 363,500 +1.55(+3.33%)
Apr 19, 2016 46.35 47.19 46.13 46.51 122,397 +0.38(+0.83%)
Apr 18, 2016 46.06 46.83 46.02 46.13 189,049 +0.52(+1.13%)
Apr 15, 2016 46.27 46.27 45.27 45.61 539,740 -1.15(-2.45%)
Apr 14, 2016 46.56 47.03 46.15 46.76 233,836 +0.65(+1.41%)
Apr 13, 2016 46.89 46.98 45.91 46.11 235,088 -0.49(-1.06%)
Apr 12, 2016 46.42 47.01 46.00 46.60 217,653 +0.97(+2.12%)
Apr 11, 2016 46.11 46.40 45.34 45.64 157,636 +0.20(+0.44%)
Apr 08, 2016 45.28 45.84 45.11 45.43 151,438 +0.81(+1.81%)
Apr 07, 2016 45.30 45.50 44.49 44.63 301,894 -1.66(-3.59%)
Apr 06, 2016 46.06 46.85 45.93 46.29 178,737 +0.85(+1.88%)
Apr 05, 2016 45.61 45.79 45.19 45.43 202,888 -1.48(-3.16%)
Apr 04, 2016 46.87 47.43 46.67 46.92 94,355 -0.09(-0.19%)
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.