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 (%)
Jul 31, 2017 46.62 46.72 46.00 46.04 232,930 -0.14(-0.30%)
Jul 28, 2017 46.95 46.95 46.09 46.18 252,296 -0.81(-1.73%)
Jul 27, 2017 47.04 47.41 46.78 46.99 261,282 +0.63(+1.35%)
Jul 26, 2017 46.95 47.12 45.99 46.37 401,069 -0.19(-0.40%)
Jul 25, 2017 45.93 46.65 45.90 46.55 702,649 +1.78(+3.99%)
Jul 24, 2017 44.54 44.85 44.33 44.77 263,256 +0.44(+0.99%)
Jul 21, 2017 44.26 44.42 43.93 44.33 284,542 -0.49(-1.09%)
Jul 20, 2017 44.51 45.07 44.26 44.82 274,830 -0.46(-1.02%)
Jul 19, 2017 45.26 45.51 45.05 45.28 148,747 +0.00(+0.00%)
Jul 18, 2017 45.65 45.86 45.28 45.28 518,683 -1.20(-2.59%)
Jul 17, 2017 46.88 46.97 46.18 46.48 196,674 -0.44(-0.94%)
Jul 14, 2017 46.02 47.13 45.95 46.92 262,146 -0.14(-0.30%)
Jul 13, 2017 46.58 47.48 46.56 47.06 504,815 +0.88(+1.91%)
Jul 12, 2017 46.23 46.72 46.09 46.18 487,133 -0.93(-1.97%)
Jul 11, 2017 47.43 47.62 46.92 47.11 355,990 -0.32(-0.68%)
Jul 10, 2017 47.39 47.67 47.18 47.43 202,662 -0.16(-0.34%)
Jul 07, 2017 47.50 47.76 47.27 47.60 314,172 +0.83(+1.78%)
Jul 06, 2017 46.72 47.34 46.58 46.76 398,764 +1.09(+2.38%)
Jul 05, 2017 45.93 46.04 45.47 45.67 346,936 -0.12(-0.25%)
Jul 03, 2017 45.09 46.16 45.05 45.79 390,309 +0.56(+1.23%)
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%)
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.