Skip to main content

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

33.49 +0.09 (+0.27%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 44.72 45.37 44.24 45.09 661,717 +0.25(+0.57%)
May 30, 2018 45.33 45.56 44.79 44.84 522,890 +0.88(+2.00%)
May 29, 2018 45.65 46.07 43.63 43.96 1,268,903 -3.01(-6.41%)
May 25, 2018 46.97 46.97 46.97 0 -0.95(-1.98%)
May 24, 2018 48.18 48.20 47.71 47.92 412,582 -1.18(-2.41%)
May 23, 2018 49.36 49.43 48.87 49.10 423,000 -1.07(-2.12%)
May 22, 2018 49.89 50.47 49.87 50.17 194,587 +0.30(+0.60%)
May 21, 2018 50.08 50.33 49.81 49.87 399,116 -0.12(-0.23%)
May 18, 2018 50.91 50.93 49.89 49.98 394,846 -1.25(-2.44%)
May 17, 2018 50.75 51.44 50.53 51.23 456,506 +0.65(+1.28%)
May 16, 2018 49.75 50.59 49.60 50.59 486,030 +0.63(+1.25%)
May 15, 2018 49.52 50.60 49.52 49.96 1,130,161 +1.67(+3.45%)
May 14, 2018 48.06 48.31 47.83 48.29 188,840 +0.76(+1.61%)
May 11, 2018 47.39 48.04 47.39 47.53 392,125 -0.39(-0.82%)
May 10, 2018 48.36 48.59 47.80 47.92 257,757 -1.09(-2.22%)
May 09, 2018 48.87 49.04 48.53 49.01 417,020 +0.80(+1.66%)
May 08, 2018 48.36 48.67 47.85 48.21 262,262 +0.15(+0.31%)
May 07, 2018 47.83 48.13 47.79 48.06 178,503 +0.28(+0.58%)
May 04, 2018 47.53 48.42 47.53 47.78 302,877 -0.28(-0.58%)
May 03, 2018 48.01 48.18 47.46 48.06 311,341 -0.67(-1.38%)
May 02, 2018 48.29 48.73 47.98 48.73 192,788 +0.21(+0.43%)
May 01, 2018 48.08 48.73 47.99 48.52 200,523 +0.56(+1.16%)
Apr 30, 2018 48.06 48.15 47.46 47.97 639,842 -0.30(-0.62%)
Apr 27, 2018 48.71 48.75 48.15 48.27 291,295 -1.11(-2.25%)
Apr 26, 2018 49.70 49.87 49.19 49.38 275,659 -1.07(-2.11%)
Apr 25, 2018 50.12 50.70 49.81 50.45 390,315 +0.97(+1.97%)
Apr 24, 2018 49.13 49.66 48.82 49.47 343,085 +0.76(+1.57%)
Apr 23, 2018 48.89 49.24 48.57 48.71 371,723 -0.07(-0.14%)
Apr 20, 2018 48.29 48.78 47.98 48.78 358,739 +1.04(+2.18%)
Apr 19, 2018 47.62 48.31 47.48 47.73 386,826 +1.09(+2.33%)
Apr 18, 2018 45.51 46.65 45.44 46.65 283,363 +1.14(+2.49%)
Apr 17, 2018 45.88 46.00 45.14 45.51 191,317 -0.35(-0.76%)
Apr 16, 2018 46.74 46.74 45.83 45.86 177,828 +0.00(+0.00%)
Apr 13, 2018 46.32 46.34 45.63 45.86 292,409 -0.32(-0.70%)
Apr 12, 2018 45.74 46.46 45.74 46.18 481,768 +0.95(+2.10%)
Apr 11, 2018 44.77 45.46 44.77 45.23 229,219 -0.44(-0.96%)
Apr 10, 2018 45.51 46.03 45.37 45.67 597,445 +0.23(+0.51%)
Apr 09, 2018 46.16 46.51 45.44 45.44 382,629 -0.23(-0.51%)
Apr 06, 2018 46.14 46.69 45.60 45.67 520,312 -1.53(-3.24%)
Apr 05, 2018 46.83 47.23 46.63 47.20 221,160 +1.04(+2.26%)
Apr 04, 2018 45.42 46.25 45.30 46.16 401,722 +0.23(+0.50%)
Apr 03, 2018 45.44 45.97 45.28 45.93 514,284 +1.11(+2.48%)
Apr 02, 2018 45.33 45.60 44.31 44.82 609,133 -0.19(-0.41%)
Mar 29, 2018 45.00 45.00 45.00 0 -0.79(-1.72%)
Mar 28, 2018 45.56 46.16 45.39 45.79 639,798 -0.35(-0.75%)
Mar 27, 2018 47.48 47.50 45.96 46.14 596,880 -1.46(-3.07%)
Mar 26, 2018 47.23 47.64 46.74 47.60 327,984 +0.42(+0.88%)
Mar 23, 2018 47.67 47.73 46.92 47.18 311,483 +0.16(+0.34%)
Mar 22, 2018 46.92 47.67 46.29 47.02 865,187 -1.39(-2.87%)
Mar 21, 2018 48.96 49.59 47.99 48.41 690,242 -0.13(-0.26%)
Mar 20, 2018 48.59 48.67 48.22 48.53 297,458 +0.61(+1.28%)
Mar 19, 2018 48.18 48.27 47.34 47.92 658,336 +0.42(+0.88%)
Mar 16, 2018 47.48 47.85 47.30 47.50 465,482 +0.58(+1.23%)
Mar 15, 2018 47.04 47.36 46.72 46.92 420,374 -0.12(-0.25%)
Mar 14, 2018 47.99 48.06 46.83 47.04 512,914 -1.20(-2.50%)
Mar 13, 2018 48.52 49.13 48.06 48.24 527,973 -0.72(-1.47%)
Mar 12, 2018 49.38 49.52 48.93 48.96 623,793 -0.95(-1.90%)
Mar 09, 2018 49.77 50.25 49.43 49.91 658,159 +0.93(+1.89%)
Mar 08, 2018 49.38 49.45 48.55 48.99 547,433 -0.81(-1.63%)
Mar 07, 2018 49.82 48.92 49.80 224,161 +0.16(+0.33%)
Mar 06, 2018 49.31 49.64 48.89 49.64 304,047 -0.07(-0.14%)
Mar 05, 2018 48.78 50.19 48.75 49.70 255,827 +0.42(+0.85%)
Mar 02, 2018 48.69 49.58 48.62 49.29 647,009 +1.14(+2.36%)
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.