Skip to main content

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

27.78 +1.02 (+3.81%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 32.10 32.15 30.96 31.29 809,568 -0.77(-2.39%)
Jul 30, 2019 31.87 32.31 31.84 32.05 476,687 -0.19(-0.58%)
Jul 29, 2019 31.96 32.33 31.94 32.24 183,468 +0.00(+0.00%)
Jul 26, 2019 32.12 32.43 32.05 32.24 112,661 -0.26(-0.79%)
Jul 25, 2019 32.45 32.96 32.31 32.50 275,617 +0.49(+1.52%)
Jul 24, 2019 32.12 32.26 31.96 32.01 165,238 -0.42(-1.29%)
Jul 23, 2019 32.17 32.61 32.11 32.43 135,574 +0.53(+1.67%)
Jul 22, 2019 31.50 32.03 31.50 31.89 149,363 -0.16(-0.51%)
Jul 19, 2019 32.17 32.22 31.94 32.05 126,663 +0.21(+0.66%)
Jul 18, 2019 32.22 32.38 31.64 31.85 259,620 -0.02(-0.07%)
Jul 17, 2019 32.59 32.59 31.82 31.87 205,699 -1.07(-3.24%)
Jul 16, 2019 33.22 33.35 32.89 32.94 128,166 +0.37(+1.14%)
Jul 15, 2019 33.03 33.03 32.54 32.57 213,645 -0.60(-1.82%)
Jul 12, 2019 33.45 33.59 33.01 33.17 311,531 -0.09(-0.28%)
Jul 11, 2019 32.33 33.49 32.31 33.26 512,579 +1.28(+3.99%)
Jul 10, 2019 31.57 32.22 31.57 31.98 307,320 +0.53(+1.70%)
Jul 09, 2019 31.38 31.75 31.38 31.45 158,906 +0.00(+0.00%)
Jul 08, 2019 31.10 31.45 31.01 31.45 183,868 -0.09(-0.29%)
Jul 05, 2019 31.45 32.05 31.45 31.54 318,898 +1.16(+3.82%)
Jul 03, 2019 30.82 30.82 30.27 30.38 116,538 -0.58(-1.87%)
Jul 02, 2019 31.50 31.54 30.89 30.96 181,606 -0.70(-2.20%)
Jul 01, 2019 31.45 32.17 31.34 31.66 253,589 +0.19(+0.59%)
Jun 28, 2019 31.64 31.75 31.31 31.47 140,665 +0.02(+0.07%)
Jun 27, 2019 31.85 32.05 31.27 31.45 161,406 -0.60(-1.88%)
Jun 26, 2019 31.57 32.12 31.54 32.05 175,080 +0.65(+2.07%)
Jun 25, 2019 31.45 31.52 31.27 31.40 139,809 -0.10(-0.33%)
Jun 24, 2019 31.72 31.75 31.42 31.51 196,884 -0.69(-2.14%)
Jun 21, 2019 31.46 32.27 31.46 32.20 238,002 +1.01(+3.23%)
Jun 20, 2019 31.12 31.37 30.75 31.19 257,515 -0.27(-0.87%)
Jun 19, 2019 31.94 32.08 31.31 31.46 272,746 -0.11(-0.36%)
Jun 18, 2019 31.28 31.83 31.17 31.58 235,414 -0.44(-1.36%)
Jun 17, 2019 32.20 32.42 31.98 32.01 62,272 -0.16(-0.50%)
Jun 14, 2019 32.45 32.45 32.00 32.17 124,543 -0.25(-0.78%)
Jun 13, 2019 32.63 32.63 32.32 32.43 96,113 -0.32(-0.98%)
Jun 12, 2019 32.98 33.02 32.70 32.75 117,490 -0.07(-0.21%)
Jun 11, 2019 32.95 33.01 32.70 32.82 230,692 -0.07(-0.21%)
Jun 10, 2019 32.72 33.00 32.72 32.88 230,763 +0.92(+2.87%)
Jun 07, 2019 31.88 32.17 31.74 31.97 350,850 -0.82(-2.52%)
Jun 06, 2019 32.52 33.00 32.06 32.79 191,171 -0.34(-1.04%)
Jun 05, 2019 32.84 33.14 32.55 33.14 396,170 +0.60(+1.83%)
Jun 04, 2019 32.24 32.82 31.97 32.54 332,148 +1.03(+3.27%)
Jun 03, 2019 31.85 32.13 31.37 31.51 355,302 -0.60(-1.86%)
May 31, 2019 32.79 32.88 32.06 32.10 483,598 -1.26(-3.78%)
May 30, 2019 34.01 34.40 33.32 33.37 260,222 -0.85(-2.48%)
May 29, 2019 33.78 34.26 33.57 34.21 373,706 -0.30(-0.86%)
May 28, 2019 34.83 35.02 34.37 34.51 162,370 -0.78(-2.21%)
May 24, 2019 35.40 35.59 35.29 35.29 130,827 -0.07(-0.19%)
May 23, 2019 36.07 36.07 34.99 35.36 193,166 -1.26(-3.44%)
May 22, 2019 36.96 37.04 36.52 36.62 135,832 -0.60(-1.60%)
May 21, 2019 37.08 37.38 37.05 37.22 83,447 +0.21(+0.56%)
May 20, 2019 36.67 37.08 36.46 37.01 169,289 +0.25(+0.69%)
May 17, 2019 36.50 37.01 36.50 36.76 89,152 -0.25(-0.68%)
May 16, 2019 36.92 37.17 36.92 37.01 104,707 +0.37(+1.00%)
May 15, 2019 36.57 36.94 36.53 36.64 207,402 -0.69(-1.84%)
May 14, 2019 37.22 37.44 37.05 37.33 111,392 +0.34(+0.93%)
May 13, 2019 37.31 37.42 36.81 36.99 180,979 -0.87(-2.30%)
May 10, 2019 37.72 37.99 37.26 37.86 144,529 +0.21(+0.55%)
May 09, 2019 37.54 38.25 37.35 37.65 204,889 -0.48(-1.26%)
May 08, 2019 37.44 38.22 37.35 38.13 178,239 +0.46(+1.22%)
May 07, 2019 38.02 38.18 37.49 37.67 97,982 -0.85(-2.20%)
May 06, 2019 38.22 38.57 38.18 38.52 85,760 -0.34(-0.88%)
May 03, 2019 38.84 39.12 38.64 38.87 110,622 -0.32(-0.82%)
May 02, 2019 38.75 39.41 38.70 39.19 142,884 +0.55(+1.42%)
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.