Skip to main content

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

33.34 -0.06 (-0.18%)
Streaming Delayed Price Updated: 1:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 49.50 49.77 49.08 49.17 697,145 -0.93(-1.85%)
Feb 27, 2018 49.36 51.00 49.25 50.10 500,543 +0.25(+0.51%)
Feb 26, 2018 49.24 50.01 48.94 49.84 836,692 -0.14(-0.28%)
Feb 23, 2018 50.26 50.46 49.68 49.98 536,373 -1.25(-2.44%)
Feb 22, 2018 51.40 51.23 423,764 -0.53(-1.03%)
Feb 21, 2018 49.84 52.02 49.81 51.77 470,919 +1.83(+3.67%)
Feb 20, 2018 49.75 50.38 49.52 49.94 572,987 +0.70(+1.41%)
Feb 16, 2018 49.24 49.24 49.24 0 -0.79(-1.57%)
Feb 15, 2018 49.91 50.14 49.15 50.03 604,185 -0.53(-1.05%)
Feb 14, 2018 49.54 50.83 49.50 50.56 779,911 +1.65(+3.36%)
Feb 13, 2018 49.38 49.66 48.89 48.92 443,794 -0.67(-1.36%)
Feb 12, 2018 49.45 49.91 48.50 49.59 835,708 -0.72(-1.43%)
Feb 09, 2018 49.98 50.40 48.80 50.31 802,394 +1.02(+2.07%)
Feb 08, 2018 50.14 50.33 48.80 49.29 1,033,133 +0.21(+0.43%)
Feb 07, 2018 47.55 49.40 47.39 49.08 895,765 +1.37(+2.87%)
Feb 06, 2018 47.20 48.04 46.69 47.71 643,514 +0.70(+1.48%)
Feb 05, 2018 48.73 49.38 45.51 47.02 1,895,160 -1.25(-2.59%)
Feb 02, 2018 47.64 48.66 47.48 48.27 1,186,733 +1.37(+2.92%)
Feb 01, 2018 44.98 47.02 44.93 46.90 774,270 +1.90(+4.22%)
Jan 31, 2018 44.86 45.88 44.77 45.00 595,905 -0.79(-1.72%)
Jan 30, 2018 45.51 46.11 45.51 45.79 487,861 +0.81(+1.80%)
Jan 29, 2018 44.72 45.46 44.72 44.98 565,335 +0.81(+1.84%)
Jan 26, 2018 43.80 44.58 43.75 44.17 348,355 +0.56(+1.28%)
Jan 25, 2018 44.54 44.93 43.47 43.61 543,513 -1.09(-2.44%)
Jan 24, 2018 44.84 45.21 44.58 44.70 503,769 +0.76(+1.74%)
Jan 23, 2018 43.82 44.44 43.45 43.93 334,793 -0.63(-1.40%)
Jan 22, 2018 44.24 44.72 43.96 44.56 528,798 -0.09(-0.21%)
Jan 19, 2018 44.26 44.72 44.12 44.65 438,106 +0.74(+1.69%)
Jan 18, 2018 43.75 44.12 43.38 43.91 410,515 +1.16(+2.71%)
Jan 17, 2018 42.59 43.01 41.99 42.75 605,250 +0.14(+0.33%)
Jan 16, 2018 42.34 43.05 42.31 42.61 837,111 -0.46(-1.08%)
Jan 12, 2018 43.08 43.08 43.08 0 -0.23(-0.53%)
Jan 11, 2018 44.17 44.28 43.01 43.31 578,476 -0.56(-1.27%)
Jan 10, 2018 44.88 45.07 43.70 43.87 678,410 +0.14(+0.32%)
Jan 09, 2018 42.82 43.84 42.80 43.73 784,729 +1.67(+3.97%)
Jan 08, 2018 41.69 42.45 41.62 42.06 253,680 +0.12(+0.28%)
Jan 05, 2018 41.73 42.27 41.48 41.94 549,719 +0.32(+0.78%)
Jan 04, 2018 42.01 42.27 41.46 41.62 195,863 +0.07(+0.17%)
Jan 03, 2018 41.66 42.14 41.43 41.55 217,739 -0.58(-1.38%)
Jan 02, 2018 41.13 42.54 41.13 42.13 401,694 +1.27(+3.12%)
Dec 29, 2017 40.85 40.85 40.85 0 -0.14(-0.34%)
Dec 28, 2017 41.08 41.29 40.85 40.99 343,568 +0.09(+0.23%)
Dec 27, 2017 41.99 42.03 40.69 40.90 638,680 -1.71(-4.02%)
Dec 26, 2017 42.71 42.82 42.15 42.61 223,530 -0.35(-0.81%)
Dec 22, 2017 42.98 43.19 42.87 42.96 323,360 -0.21(-0.48%)
Dec 21, 2017 43.70 43.73 42.82 43.17 702,987 -0.70(-1.58%)
Dec 20, 2017 43.66 44.03 43.27 43.87 529,033 +1.48(+3.50%)
Dec 19, 2017 41.69 42.89 41.64 42.38 702,153 +1.53(+3.74%)
Dec 18, 2017 40.02 41.11 40.02 40.85 927,696 +1.07(+2.68%)
Dec 15, 2017 40.27 40.51 39.56 39.79 446,315 -0.39(-0.98%)
Dec 14, 2017 41.02 41.27 40.11 40.18 433,443 -0.58(-1.42%)
Dec 13, 2017 41.27 41.43 40.67 40.76 905,658 -0.90(-2.17%)
Dec 12, 2017 41.87 42.34 41.64 41.66 657,095 +0.00(+0.00%)
Dec 11, 2017 41.22 41.66 40.99 41.66 523,387 +0.30(+0.73%)
Dec 08, 2017 41.50 41.76 41.36 41.36 587,219 +0.05(+0.11%)
Dec 07, 2017 40.20 41.76 40.04 41.32 356,503 +0.83(+2.06%)
Dec 06, 2017 40.25 40.48 39.90 40.48 726,833 -0.37(-0.91%)
Dec 05, 2017 41.57 41.57 40.62 40.85 657,518 -0.53(-1.29%)
Dec 04, 2017 42.08 42.22 41.39 41.39 733,573 -0.16(-0.39%)
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.