Skip to main content

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

33.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 45.19 45.51 44.95 45.23 289,939 +0.32(+0.72%)
Jun 29, 2017 45.30 45.44 44.60 44.91 471,047 +1.09(+2.49%)
Jun 28, 2017 43.61 44.31 43.59 43.82 328,866 +0.49(+1.12%)
Jun 27, 2017 42.87 43.63 42.78 43.33 308,365 +1.34(+3.20%)
Jun 26, 2017 42.01 42.13 41.71 41.99 277,496 -0.53(-1.25%)
Jun 23, 2017 42.85 42.87 42.38 42.52 205,035 +0.09(+0.22%)
Jun 22, 2017 42.54 42.96 42.41 42.43 209,935 -0.32(-0.76%)
Jun 21, 2017 43.17 43.40 42.64 42.75 211,819 -0.21(-0.49%)
Jun 20, 2017 43.54 43.54 42.87 42.96 288,506 -1.18(-2.68%)
Jun 19, 2017 43.98 44.31 43.87 44.14 259,508 +0.16(+0.37%)
Jun 16, 2017 44.24 44.33 43.89 43.98 187,809 -0.21(-0.47%)
Jun 15, 2017 44.31 44.51 44.00 44.19 250,760 +0.12(+0.26%)
Jun 14, 2017 44.49 44.65 43.66 44.07 671,232 -2.04(-4.42%)
Jun 13, 2017 46.55 46.65 46.02 46.11 149,186 -0.12(-0.25%)
Jun 12, 2017 46.39 46.44 45.46 46.23 228,859 +0.05(+0.10%)
Jun 09, 2017 46.46 46.62 45.90 46.18 308,089 +0.21(+0.45%)
Jun 08, 2017 45.63 46.23 45.60 45.97 347,910 +0.42(+0.92%)
Jun 07, 2017 45.27 45.70 44.93 45.56 453,115 +0.56(+1.24%)
Jun 06, 2017 44.75 45.03 44.56 45.00 446,000 -0.72(-1.57%)
Jun 05, 2017 45.67 45.74 45.35 45.72 186,152 +0.86(+1.91%)
Jun 02, 2017 45.30 45.49 44.69 44.86 542,489 -1.69(-3.63%)
Jun 01, 2017 46.99 47.04 46.46 46.55 314,387 +0.05(+0.10%)
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%)
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.