Skip to main content

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

35.94 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 37.05 37.28 36.64 36.84 375,636 -0.14(-0.38%)
Aug 30, 2016 36.64 37.01 36.57 36.98 224,990 +0.39(+1.08%)
Aug 29, 2016 37.31 37.44 36.50 36.59 301,643 -1.53(-4.01%)
Aug 26, 2016 37.05 38.26 36.31 38.12 842,813 +0.60(+1.61%)
Aug 25, 2016 37.47 37.66 37.03 37.52 318,668 +0.44(+1.19%)
Aug 24, 2016 36.77 37.31 36.68 37.08 203,674 +0.24(+0.66%)
Aug 23, 2016 36.61 37.10 36.38 36.83 268,324 -0.08(-0.22%)
Aug 22, 2016 37.08 37.37 36.73 36.91 331,160 -0.97(-2.57%)
Aug 19, 2016 37.96 38.40 37.63 37.89 434,408 +0.56(+1.49%)
Aug 18, 2016 37.52 37.84 37.05 37.33 126,954 -0.16(-0.43%)
Aug 17, 2016 37.93 38.08 37.33 37.49 435,564 -0.70(-1.82%)
Aug 16, 2016 37.70 38.30 37.56 38.19 289,375 +0.32(+0.86%)
Aug 15, 2016 37.40 37.90 37.20 37.86 260,932 +1.02(+2.77%)
Aug 12, 2016 36.59 37.01 36.22 36.84 384,618 -0.97(-2.57%)
Aug 11, 2016 36.91 38.10 36.91 37.82 299,198 +0.97(+2.64%)
Aug 10, 2016 37.05 37.35 36.54 36.84 302,231 -0.46(-1.24%)
Aug 09, 2016 38.03 38.07 37.19 37.31 336,697 -1.11(-2.89%)
Aug 08, 2016 38.98 39.18 38.16 38.42 355,666 -0.21(-0.54%)
Aug 05, 2016 37.75 38.74 37.66 38.63 499,879 +1.18(+3.16%)
Aug 04, 2016 37.45 37.59 36.87 37.45 242,573 -0.86(-2.24%)
Aug 03, 2016 38.16 38.72 38.03 38.30 335,224 -0.09(-0.24%)
Aug 02, 2016 38.74 39.02 37.64 38.40 725,700 +1.20(+3.24%)
Aug 01, 2016 37.24 37.34 36.68 37.19 349,896 +1.14(+3.15%)
Jul 29, 2016 36.91 37.36 35.96 36.06 588,216 -0.90(-2.45%)
Jul 28, 2016 37.45 37.52 36.61 36.96 295,254 +0.16(+0.44%)
Jul 27, 2016 37.68 37.79 36.80 36.80 615,209 -1.41(-3.70%)
Jul 26, 2016 37.70 38.58 37.70 38.21 276,798 -0.16(-0.42%)
Jul 25, 2016 38.19 38.47 37.93 38.37 192,375 +0.07(+0.18%)
Jul 22, 2016 39.07 39.07 37.95 38.30 267,135 -0.23(-0.60%)
Jul 21, 2016 39.76 39.83 38.45 38.54 493,105 -0.21(-0.54%)
Jul 20, 2016 38.81 39.05 36.84 38.74 351,557 +0.65(+1.70%)
Jul 19, 2016 38.23 38.65 37.91 38.10 202,830 -0.74(-1.91%)
Jul 18, 2016 38.07 39.23 37.93 38.84 295,129 +0.21(+0.54%)
Jul 15, 2016 38.26 38.88 38.12 38.63 417,754 +0.95(+2.52%)
Jul 14, 2016 37.93 38.10 37.54 37.68 402,255 +1.53(+4.23%)
Jul 13, 2016 36.40 36.68 36.08 36.15 445,247 -1.23(-3.29%)
Jul 12, 2016 37.15 37.75 36.82 37.38 557,130 +1.69(+4.74%)
Jul 11, 2016 35.15 35.78 34.89 35.69 378,262 +0.83(+2.39%)
Jul 08, 2016 35.29 35.71 34.83 34.85 513,203 -0.56(-1.57%)
Jul 07, 2016 35.96 36.15 35.13 35.41 431,169 -0.19(-0.52%)
Jul 06, 2016 35.41 35.96 35.25 35.59 327,695 -0.16(-0.45%)
Jul 05, 2016 36.15 36.26 35.31 35.75 502,847 -1.37(-3.68%)
Jul 01, 2016 36.94 37.12 37.12 37.12 594,156 -1.71(-4.42%)
Jun 30, 2016 38.81 39.46 37.89 38.84 403,748 -0.37(-0.95%)
Jun 29, 2016 38.16 39.32 37.77 39.21 484,737 +0.85(+2.20%)
Jun 28, 2016 38.35 38.77 37.98 38.36 432,830 -0.10(-0.27%)
Jun 27, 2016 39.28 39.28 38.19 38.47 722,151 -3.24(-7.78%)
Jun 24, 2016 41.02 42.17 40.85 41.71 410,724 -3.48(-7.69%)
Jun 23, 2016 45.00 45.44 44.28 45.19 177,320 +1.32(+3.01%)
Jun 22, 2016 44.07 44.33 43.61 43.87 125,629 -0.12(-0.26%)
Jun 21, 2016 43.33 44.14 43.10 43.98 277,418 +0.46(+1.06%)
Jun 20, 2016 43.38 43.61 43.12 43.52 273,678 +1.39(+3.30%)
Jun 17, 2016 41.64 42.45 41.57 42.13 197,965 +0.76(+1.85%)
Jun 16, 2016 41.08 41.60 40.34 41.36 285,886 -0.65(-1.54%)
Jun 15, 2016 42.20 42.41 41.59 42.01 433,211 -0.37(-0.87%)
Jun 14, 2016 41.64 42.52 41.57 42.38 487,121 -0.00(-0.00%)
Jun 13, 2016 42.71 42.94 42.38 42.38 366,897 -0.70(-1.61%)
Jun 10, 2016 42.96 43.46 42.41 43.08 463,163 -0.51(-1.18%)
Jun 09, 2016 43.56 43.77 43.19 43.59 363,291 -0.90(-2.02%)
Jun 08, 2016 44.91 45.00 44.31 44.49 249,206 -0.65(-1.44%)
Jun 07, 2016 45.09 45.19 44.77 45.14 184,093 -0.37(-0.81%)
Jun 06, 2016 44.93 45.65 44.86 45.51 117,824 +0.93(+2.08%)
Jun 03, 2016 44.98 45.19 44.56 44.58 493,899 -1.92(-4.14%)
Jun 02, 2016 46.99 47.02 46.16 46.51 258,209 -1.07(-2.24%)
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.