Skip to main content

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

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 37.35 37.42 36.69 36.69 259,341 +0.05(+0.13%)
Mar 28, 2019 36.87 37.08 36.50 36.64 265,537 -0.34(-0.93%)
Mar 27, 2019 37.58 37.70 36.80 36.99 434,116 -1.01(-2.65%)
Mar 26, 2019 38.25 38.32 37.74 37.99 147,123 +0.09(+0.24%)
Mar 25, 2019 38.13 38.43 37.12 37.90 244,725 -0.16(-0.42%)
Mar 22, 2019 38.73 38.87 37.67 38.06 496,384 -1.88(-4.70%)
Mar 21, 2019 39.90 40.14 39.80 39.94 263,002 -0.25(-0.63%)
Mar 20, 2019 41.16 41.27 40.03 40.19 342,798 -1.28(-3.09%)
Mar 19, 2019 41.80 42.00 41.29 41.48 166,197 +0.36(+0.88%)
Mar 18, 2019 41.14 41.23 40.87 41.12 125,373 +0.02(+0.06%)
Mar 15, 2019 41.03 41.34 40.77 41.09 198,865 -0.66(-1.58%)
Mar 14, 2019 41.05 41.80 41.01 41.75 252,656 +0.84(+2.06%)
Mar 13, 2019 41.03 41.07 40.77 40.91 281,766 +0.20(+0.50%)
Mar 12, 2019 41.46 41.48 40.50 40.71 241,751 -0.82(-1.97%)
Mar 11, 2019 41.30 41.73 41.30 41.53 130,766 +0.43(+1.05%)
Mar 08, 2019 41.59 41.87 41.00 41.09 284,425 -0.55(-1.31%)
Mar 07, 2019 42.14 42.14 41.44 41.64 241,151 -0.77(-1.83%)
Mar 06, 2019 42.83 42.87 42.21 42.41 267,265 -0.50(-1.17%)
Mar 05, 2019 43.51 43.53 42.89 42.92 453,374 -0.25(-0.58%)
Mar 04, 2019 43.53 43.76 43.01 43.17 336,752 -1.03(-2.32%)
Mar 01, 2019 43.44 44.21 43.30 44.19 395,272 +1.18(+2.75%)
Feb 28, 2019 42.46 43.35 42.37 43.01 365,238 +0.50(+1.18%)
Feb 27, 2019 41.85 42.71 41.85 42.51 249,656 +1.34(+3.27%)
Feb 26, 2019 41.25 41.59 41.13 41.16 185,910 -0.57(-1.36%)
Feb 25, 2019 41.78 42.05 41.66 41.73 205,358 +0.32(+0.77%)
Feb 22, 2019 41.48 41.53 41.00 41.41 227,970 -0.66(-1.57%)
Feb 21, 2019 41.89 42.28 41.80 42.07 237,277 +1.09(+2.67%)
Feb 20, 2019 40.98 41.34 40.84 40.98 249,618 +0.27(+0.67%)
Feb 19, 2019 40.55 40.98 40.41 40.71 249,543 -0.23(-0.56%)
Feb 15, 2019 41.34 41.39 40.91 40.93 196,099 -0.18(-0.44%)
Feb 14, 2019 40.77 41.34 40.71 41.12 267,254 -0.68(-1.63%)
Feb 13, 2019 41.73 42.03 41.54 41.80 178,233 +0.48(+1.16%)
Feb 12, 2019 41.25 41.69 41.16 41.32 159,527 +0.34(+0.83%)
Feb 11, 2019 41.00 41.12 40.73 40.98 121,222 +0.43(+1.07%)
Feb 08, 2019 40.64 40.80 40.41 40.55 198,558 -0.52(-1.28%)
Feb 07, 2019 41.41 41.66 40.98 41.07 237,409 -0.84(-2.01%)
Feb 06, 2019 41.53 42.16 41.48 41.91 192,932 -0.05(-0.11%)
Feb 05, 2019 42.21 42.23 41.66 41.96 167,520 -0.50(-1.18%)
Feb 04, 2019 42.48 42.89 42.35 42.46 195,435 +0.52(+1.25%)
Feb 01, 2019 41.41 42.00 41.30 41.94 328,369 +0.73(+1.77%)
Jan 31, 2019 41.62 41.62 40.91 41.21 473,198 -1.03(-2.43%)
Jan 30, 2019 42.32 42.85 42.19 42.23 479,433 +0.09(+0.22%)
Jan 29, 2019 42.64 42.78 42.11 42.14 130,503 -0.59(-1.39%)
Jan 28, 2019 42.62 42.76 42.22 42.73 150,136 +0.14(+0.32%)
Jan 25, 2019 42.55 42.87 42.41 42.60 220,156 +0.52(+1.25%)
Jan 24, 2019 42.21 42.41 41.87 42.07 175,953 -0.75(-1.76%)
Jan 23, 2019 43.28 43.35 42.53 42.83 266,922 +0.02(+0.05%)
Jan 22, 2019 42.85 43.12 42.41 42.80 427,775 -0.80(-1.83%)
Jan 18, 2019 43.33 43.85 43.08 43.60 259,315 +0.64(+1.48%)
Jan 17, 2019 42.94 43.28 42.60 42.96 249,654 -0.05(-0.11%)
Jan 16, 2019 43.53 43.69 42.73 43.01 335,760 -0.09(-0.21%)
Jan 15, 2019 42.57 43.19 42.53 43.10 159,962 +0.43(+1.01%)
Jan 14, 2019 42.16 42.87 42.08 42.67 116,370 +0.50(+1.19%)
Jan 11, 2019 42.28 42.41 41.82 42.16 158,609 -0.48(-1.12%)
Jan 10, 2019 41.80 42.78 41.69 42.64 322,052 +0.80(+1.91%)
Jan 09, 2019 41.82 42.30 41.66 41.85 317,501 +0.21(+0.49%)
Jan 08, 2019 41.39 41.66 41.12 41.64 276,692 +0.36(+0.88%)
Jan 07, 2019 40.43 41.44 40.40 41.28 327,227 +0.39(+0.95%)
Jan 04, 2019 40.71 41.37 40.50 40.89 550,369 +1.34(+3.40%)
Jan 03, 2019 40.80 40.87 39.25 39.54 529,153 -1.41(-3.45%)
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.