Skip to main content

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

27.78 +1.02 (+3.81%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 41.75 42.58 41.53 41.89 469,775 +0.40(+0.97%)
Nov 29, 2017 41.53 41.90 41.35 41.48 1,016,733 +1.17(+2.90%)
Nov 28, 2017 40.31 40.58 39.95 40.31 387,257 -0.13(-0.33%)
Nov 27, 2017 40.27 40.65 40.09 40.45 218,298 +0.16(+0.39%)
Nov 24, 2017 40.20 40.39 40.09 40.29 80,099 +0.29(+0.73%)
Nov 22, 2017 40.43 40.56 39.93 40.00 395,336 -0.40(-1.00%)
Nov 21, 2017 40.07 40.74 39.82 40.40 389,171 -0.29(-0.72%)
Nov 20, 2017 41.17 41.17 40.70 40.70 185,065 +0.02(+0.06%)
Nov 17, 2017 41.05 41.12 40.65 40.67 241,123 -0.97(-2.32%)
Nov 16, 2017 41.08 41.64 40.79 41.64 234,040 +1.08(+2.66%)
Nov 15, 2017 41.01 41.46 40.45 40.56 661,928 -1.35(-3.22%)
Nov 14, 2017 42.29 42.36 41.84 41.91 170,019 -0.83(-1.94%)
Nov 13, 2017 42.29 42.81 42.29 42.74 189,221 -0.29(-0.68%)
Nov 10, 2017 42.45 43.14 42.31 43.03 750,661 +1.86(+4.53%)
Nov 09, 2017 41.28 41.59 40.96 41.17 243,476 +0.29(+0.71%)
Nov 08, 2017 40.63 40.94 40.40 40.87 205,048 +0.29(+0.72%)
Nov 07, 2017 40.96 41.04 40.40 40.58 304,881 -0.43(-1.04%)
Nov 06, 2017 41.23 41.44 40.96 41.01 209,475 -0.47(-1.14%)
Nov 03, 2017 41.68 42.02 41.46 41.48 413,910 -0.38(-0.91%)
Nov 02, 2017 42.20 42.27 41.66 41.86 250,446 -0.63(-1.48%)
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.