Skip to main content

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

28.42 +0.64 (+2.30%)
Streaming Delayed Price Updated: 1:03 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 53.86 53.86 53.86 0 -0.43(-0.79%)
Dec 29, 2016 54.51 54.60 53.77 54.28 478,617 -0.54(-0.98%)
Dec 28, 2016 55.79 55.99 54.31 54.82 462,923 -1.24(-2.20%)
Dec 27, 2016 56.35 56.60 56.01 56.06 253,407 +0.54(+0.97%)
Dec 23, 2016 55.52 55.52 55.52 0 -0.34(-0.60%)
Dec 22, 2016 56.19 56.26 55.59 55.85 462,553 +0.36(+0.65%)
Dec 21, 2016 56.06 56.39 55.45 55.50 265,758 -0.79(-1.40%)
Dec 20, 2016 56.66 56.89 56.15 56.28 338,706 +0.79(+1.42%)
Dec 19, 2016 56.12 56.42 55.23 55.50 675,784 -1.77(-3.10%)
Dec 16, 2016 56.66 57.83 56.21 57.27 939,078 +0.31(+0.55%)
Dec 15, 2016 56.75 57.49 55.65 56.96 848,235 -0.85(-1.48%)
Dec 14, 2016 54.64 57.81 54.42 57.81 1,209,806 +1.91(+3.42%)
Dec 13, 2016 55.65 56.96 55.45 55.90 698,391 -0.72(-1.27%)
Dec 12, 2016 57.25 57.74 56.46 56.62 600,342 -0.20(-0.36%)
Dec 09, 2016 55.32 57.20 55.02 56.82 857,626 +2.00(+3.65%)
Dec 08, 2016 54.55 55.09 54.40 54.82 822,053 +1.82(+3.43%)
Dec 07, 2016 53.77 53.77 52.67 53.00 541,597 -1.30(-2.40%)
Dec 06, 2016 53.90 54.69 53.62 54.31 438,578 +0.07(+0.12%)
Dec 05, 2016 54.93 55.61 53.00 54.24 668,976 +0.18(+0.33%)
Dec 02, 2016 54.62 54.71 53.23 54.06 659,476 -1.15(-2.07%)
Dec 01, 2016 55.65 56.78 54.93 55.20 1,172,132 +1.59(+2.97%)
Nov 30, 2016 54.04 54.51 52.62 53.61 1,020,056 +2.43(+4.74%)
Nov 29, 2016 52.08 52.40 50.87 51.18 522,297 -0.56(-1.09%)
Nov 28, 2016 52.22 52.55 51.73 51.74 505,106 -1.19(-2.25%)
Nov 25, 2016 52.44 53.50 52.33 52.94 294,889 -0.22(-0.42%)
Nov 23, 2016 53.16 53.16 53.16 0 +0.56(+1.07%)
Nov 22, 2016 51.92 52.85 51.72 52.60 487,918 +0.13(+0.26%)
Nov 21, 2016 52.42 52.85 52.10 52.46 594,461 -0.40(-0.76%)
Nov 18, 2016 51.92 53.56 51.46 52.87 1,066,085 +0.43(+0.81%)
Nov 17, 2016 51.54 52.69 51.36 52.44 835,612 +2.22(+4.43%)
Nov 16, 2016 51.12 51.32 50.11 50.22 565,452 -1.44(-2.78%)
Nov 15, 2016 51.32 51.79 50.49 51.66 587,738 -0.74(-1.41%)
Nov 14, 2016 52.44 53.16 50.76 52.40 1,111,909 +0.92(+1.79%)
Nov 11, 2016 50.37 51.99 50.27 51.48 786,438 +0.90(+1.78%)
Nov 10, 2016 49.21 50.64 48.08 50.58 1,108,738 +2.11(+4.36%)
Nov 09, 2016 45.82 48.85 45.75 48.47 1,146,064 +5.37(+12.45%)
Nov 08, 2016 42.18 43.41 41.98 43.10 325,568 +0.54(+1.27%)
Nov 07, 2016 42.45 42.69 42.18 42.56 180,040 +1.03(+2.49%)
Nov 04, 2016 41.95 42.09 41.46 41.53 349,115 -1.08(-2.53%)
Nov 03, 2016 42.40 42.76 42.20 42.60 344,549 +0.99(+2.37%)
Nov 02, 2016 41.93 42.20 41.17 41.62 373,221 -0.61(-1.44%)
Nov 01, 2016 43.10 43.30 41.68 42.22 436,983 -0.04(-0.11%)
Oct 31, 2016 42.63 42.76 42.22 42.27 239,162 -0.76(-1.77%)
Oct 28, 2016 43.12 43.14 42.56 43.03 521,516 +0.29(+0.68%)
Oct 27, 2016 42.47 43.37 42.42 42.74 437,603 +1.41(+3.42%)
Oct 26, 2016 41.17 41.53 40.83 41.32 297,605 +0.70(+1.71%)
Oct 25, 2016 41.08 41.08 40.13 40.63 190,149 -0.20(-0.50%)
Oct 24, 2016 40.20 41.28 40.20 40.83 370,862 +0.52(+1.28%)
Oct 21, 2016 40.18 40.76 40.00 40.31 296,298 -0.25(-0.61%)
Oct 20, 2016 40.04 40.74 39.95 40.56 222,272 -0.07(-0.17%)
Oct 19, 2016 41.23 41.26 40.40 40.63 333,665 -0.18(-0.44%)
Oct 18, 2016 41.68 41.73 40.79 40.81 335,422 -0.31(-0.76%)
Oct 17, 2016 41.50 41.51 40.90 41.12 300,768 -0.85(-2.03%)
Oct 14, 2016 41.39 42.04 40.79 41.98 302,614 +1.64(+4.06%)
Oct 13, 2016 40.13 40.40 39.89 40.34 395,887 -0.45(-1.10%)
Oct 12, 2016 41.08 41.44 40.72 40.79 359,196 -0.13(-0.33%)
Oct 11, 2016 40.90 41.12 40.25 40.92 346,025 +0.29(+0.72%)
Oct 10, 2016 40.83 41.18 40.61 40.63 314,555 +0.72(+1.80%)
Oct 07, 2016 39.95 40.67 39.62 39.91 324,350 -0.11(-0.28%)
Oct 06, 2016 39.93 40.13 39.28 40.02 406,718 +0.70(+1.77%)
Oct 05, 2016 38.94 39.74 38.92 39.33 656,345 +0.49(+1.27%)
Oct 04, 2016 37.62 38.88 37.46 38.83 428,557 +1.32(+3.53%)
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.