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 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%)
Jun 01, 2016 47.29 47.90 46.60 47.57 306,426 -0.53(-1.11%)
May 31, 2016 49.36 49.45 47.80 48.11 277,428 -0.37(-0.76%)
May 27, 2016 48.20 48.48 48.48 48.48 84,324 +0.21(+0.43%)
May 26, 2016 48.52 48.52 47.80 48.27 117,521 -0.74(-1.51%)
May 25, 2016 48.48 49.08 48.04 49.01 209,085 +0.63(+1.29%)
May 24, 2016 48.41 49.13 48.11 48.38 126,551 +0.51(+1.06%)
May 23, 2016 47.85 48.34 47.50 47.87 88,968 -0.35(-0.72%)
May 20, 2016 48.66 48.80 47.90 48.22 96,252 -0.02(-0.05%)
May 19, 2016 48.73 48.73 47.99 48.24 147,412 -0.65(-1.33%)
May 18, 2016 47.55 49.52 47.48 48.89 309,025 +1.88(+3.99%)
May 17, 2016 47.09 47.09 46.44 47.02 88,645 -0.07(-0.15%)
May 16, 2016 46.65 47.32 46.65 47.09 121,413 +1.07(+2.32%)
May 13, 2016 46.88 47.09 45.94 46.02 249,276 -1.32(-2.79%)
May 12, 2016 47.78 47.83 47.20 47.34 160,540 +0.64(+1.36%)
May 11, 2016 47.62 47.73 46.30 46.70 202,639 -0.85(-1.78%)
May 10, 2016 47.50 47.78 47.28 47.55 153,146 +0.00(+0.00%)
May 09, 2016 47.97 48.13 47.53 47.55 101,139 -0.42(-0.87%)
May 06, 2016 47.55 48.13 47.55 47.97 131,910 +0.63(+1.32%)
May 05, 2016 48.45 48.82 47.34 47.34 190,613 -0.97(-2.01%)
May 04, 2016 48.85 49.45 48.31 48.31 175,509 -0.81(-1.65%)
May 03, 2016 49.13 49.26 48.50 49.13 329,945 -1.90(-3.72%)
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.