Skip to main content

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

35.94 +0.35 (+0.98%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 45.15 45.15 45.15 0 +0.31(+0.68%)
Aug 30, 2018 44.77 45.04 44.63 44.84 234,083 -0.31(-0.68%)
Aug 29, 2018 45.22 45.55 44.96 45.15 167,662 -0.12(-0.26%)
Aug 28, 2018 45.12 45.45 45.03 45.27 211,160 +0.73(+1.64%)
Aug 27, 2018 44.23 44.54 44.16 44.54 177,941 +0.85(+1.94%)
Aug 24, 2018 44.42 44.56 43.67 43.69 284,569 -0.26(-0.59%)
Aug 23, 2018 44.02 44.24 43.87 43.95 210,699 -0.21(-0.48%)
Aug 22, 2018 44.02 44.44 43.95 44.16 316,116 -0.52(-1.16%)
Aug 21, 2018 44.68 45.01 44.54 44.68 180,199 +0.47(+1.06%)
Aug 20, 2018 44.37 44.49 44.09 44.21 405,962 -0.89(-1.98%)
Aug 17, 2018 44.98 45.36 44.68 45.10 164,665 -0.16(-0.36%)
Aug 16, 2018 45.27 45.90 45.17 45.27 157,631 -0.05(-0.10%)
Aug 15, 2018 45.50 45.57 44.91 45.31 303,473 -0.73(-1.58%)
Aug 14, 2018 45.62 46.16 45.61 46.04 135,133 +0.35(+0.77%)
Aug 13, 2018 45.90 45.95 45.41 45.69 214,305 +0.21(+0.47%)
Aug 10, 2018 45.83 45.88 45.01 45.48 277,634 -0.99(-2.12%)
Aug 09, 2018 47.12 47.24 46.39 46.46 253,761 -1.16(-2.44%)
Aug 08, 2018 47.80 47.85 47.36 47.63 144,637 -0.15(-0.32%)
Aug 07, 2018 47.33 47.87 47.29 47.78 182,176 +0.75(+1.60%)
Aug 06, 2018 46.75 47.05 46.37 47.03 225,657 -0.09(-0.20%)
Aug 03, 2018 47.59 47.59 47.00 47.12 356,392 -0.63(-1.33%)
Aug 02, 2018 47.83 48.18 47.69 47.76 129,721 -0.19(-0.39%)
Aug 01, 2018 48.16 48.44 47.57 47.94 339,519 +1.08(+2.31%)
Jul 31, 2018 46.72 47.00 46.65 46.86 192,461 -0.75(-1.58%)
Jul 30, 2018 47.69 47.73 47.22 47.62 189,494 +0.47(+1.00%)
Jul 27, 2018 46.70 47.22 46.63 47.15 240,786 -0.21(-0.45%)
Jul 26, 2018 46.84 47.47 46.64 47.36 238,940 +0.26(+0.55%)
Jul 25, 2018 46.39 47.36 46.17 47.10 324,950 +0.28(+0.60%)
Jul 24, 2018 47.33 47.50 46.72 46.82 654,837 -0.47(-0.99%)
Jul 23, 2018 46.02 47.40 46.02 47.29 588,211 +1.69(+3.71%)
Jul 20, 2018 44.72 45.69 44.72 45.59 394,714 +1.60(+3.63%)
Jul 19, 2018 44.47 44.56 43.78 44.00 255,401 -0.85(-1.89%)
Jul 18, 2018 44.28 44.96 44.25 44.84 158,959 +0.54(+1.22%)
Jul 17, 2018 43.95 44.40 43.87 44.30 91,656 +0.26(+0.59%)
Jul 16, 2018 44.02 44.65 43.97 44.04 232,510 +0.59(+1.35%)
Jul 13, 2018 43.55 43.76 43.31 43.46 166,805 -0.38(-0.86%)
Jul 12, 2018 44.09 44.09 43.76 43.83 148,468 +0.02(+0.05%)
Jul 11, 2018 43.74 44.16 43.67 43.81 171,942 -0.49(-1.11%)
Jul 10, 2018 44.40 44.44 44.10 44.30 211,007 +0.05(+0.11%)
Jul 09, 2018 44.16 44.34 44.04 44.25 240,485 +0.78(+1.78%)
Jul 06, 2018 43.46 43.71 43.24 43.48 244,094 -0.42(-0.96%)
Jul 05, 2018 44.16 44.21 43.67 43.90 380,367 -0.40(-0.90%)
Jul 03, 2018 44.30 44.30 44.30 0 -0.63(-1.41%)
Jul 02, 2018 44.47 45.01 44.47 44.94 181,954 +0.12(+0.26%)
Jun 29, 2018 44.91 44.00 44.82 373,045 +0.45(+1.01%)
Jun 28, 2018 44.33 44.68 44.25 44.37 179,485 +0.00(+0.00%)
Jun 27, 2018 44.75 45.02 44.30 44.37 449,761 -1.27(-2.78%)
Jun 26, 2018 45.85 45.99 45.59 45.64 256,210 -0.21(-0.46%)
Jun 25, 2018 46.04 46.04 45.49 45.85 463,115 -0.26(-0.56%)
Jun 22, 2018 46.65 46.69 46.04 46.11 176,850 -0.07(-0.15%)
Jun 21, 2018 46.30 46.50 45.92 46.18 226,465 -0.70(-1.50%)
Jun 20, 2018 45.92 46.89 45.92 46.89 246,171 +1.20(+2.62%)
Jun 19, 2018 45.66 45.95 45.36 45.69 197,669 -0.83(-1.79%)
Jun 18, 2018 46.17 46.72 46.12 46.52 204,699 +0.16(+0.35%)
Jun 15, 2018 46.38 45.49 46.36 575,612 -0.12(-0.25%)
Jun 14, 2018 47.01 47.39 46.45 46.47 357,796 -1.20(-2.51%)
Jun 13, 2018 47.44 48.38 47.21 47.67 524,970 +0.09(+0.20%)
Jun 12, 2018 48.07 48.07 47.41 47.58 255,092 -0.02(-0.05%)
Jun 11, 2018 47.84 47.98 47.46 47.60 274,885 +0.33(+0.70%)
Jun 08, 2018 47.25 47.39 46.94 47.27 267,317 +0.38(+0.80%)
Jun 07, 2018 48.33 46.15 46.90 800,570 -1.39(-2.87%)
Jun 06, 2018 48.64 48.28 351,701 +1.20(+2.54%)
Jun 05, 2018 46.80 47.24 46.61 47.08 391,346 -0.45(-0.94%)
Jun 04, 2018 46.71 47.55 46.64 47.53 354,137 +1.10(+2.38%)
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.