Skip to main content

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

27.78 +1.02 (+3.81%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 50.89 50.96 50.22 50.26 370,713 -0.49(-0.97%)
Mar 30, 2017 49.88 50.82 49.88 50.76 314,392 +1.19(+2.40%)
Mar 29, 2017 50.13 50.13 49.54 49.57 441,073 -0.94(-1.87%)
Mar 28, 2017 49.05 50.64 49.05 50.51 424,450 +0.99(+2.00%)
Mar 27, 2017 49.00 49.77 48.83 49.52 476,688 -0.67(-1.34%)
Mar 24, 2017 50.60 50.76 49.88 50.20 438,362 -0.54(-1.06%)
Mar 23, 2017 50.15 51.17 49.97 50.73 589,244 +0.25(+0.49%)
Mar 22, 2017 50.29 50.69 49.77 50.49 580,910 -0.63(-1.23%)
Mar 21, 2017 52.55 52.55 50.87 51.12 502,433 -1.25(-2.38%)
Mar 20, 2017 53.16 53.27 52.22 52.36 403,643 -0.68(-1.29%)
Mar 17, 2017 53.74 53.88 52.94 53.05 360,226 -1.00(-1.85%)
Mar 16, 2017 53.92 54.44 53.77 54.05 462,356 +0.75(+1.41%)
Mar 15, 2017 54.61 54.80 52.82 53.29 1,091,426 -1.95(-3.54%)
Mar 14, 2017 55.79 55.83 54.91 55.25 459,606 -0.90(-1.60%)
Mar 13, 2017 55.65 56.15 55.32 56.15 407,930 +1.08(+1.96%)
Mar 10, 2017 55.25 55.90 55.00 55.07 584,706 -0.61(-1.09%)
Mar 09, 2017 55.00 55.77 54.80 55.68 887,117 +1.26(+2.31%)
Mar 08, 2017 54.98 55.11 54.17 54.42 744,597 +0.88(+1.64%)
Mar 07, 2017 53.47 53.74 53.16 53.54 262,428 +0.49(+0.93%)
Mar 06, 2017 52.58 53.36 52.58 53.05 281,505 +0.74(+1.42%)
Mar 03, 2017 52.44 53.34 52.31 52.31 510,545 -0.34(-0.64%)
Mar 02, 2017 52.73 53.25 52.49 52.64 426,167 +0.52(+0.99%)
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.