Skip to main content

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

28.07 +0.29 (+1.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 43.79 44.11 43.57 43.84 299,152 +0.31(+0.72%)
Jun 29, 2017 43.91 44.04 43.22 43.52 486,014 +1.06(+2.49%)
Jun 28, 2017 42.27 42.94 42.24 42.47 339,316 +0.47(+1.12%)
Jun 27, 2017 41.55 42.29 41.46 42.00 318,164 +1.30(+3.20%)
Jun 26, 2017 40.72 40.83 40.43 40.70 286,314 -0.52(-1.25%)
Jun 23, 2017 41.53 41.55 41.08 41.21 211,550 +0.09(+0.22%)
Jun 22, 2017 41.23 41.64 41.10 41.12 216,606 -0.31(-0.76%)
Jun 21, 2017 41.84 42.06 41.32 41.44 218,549 -0.20(-0.49%)
Jun 20, 2017 42.20 42.20 41.55 41.64 297,674 -1.15(-2.68%)
Jun 19, 2017 42.63 42.94 42.51 42.78 267,753 +0.16(+0.37%)
Jun 16, 2017 42.87 42.96 42.54 42.63 193,776 -0.20(-0.47%)
Jun 15, 2017 42.94 43.14 42.65 42.83 258,728 +0.11(+0.26%)
Jun 14, 2017 43.12 43.28 42.31 42.72 692,560 -1.98(-4.42%)
Jun 13, 2017 45.12 45.21 44.60 44.69 153,926 -0.11(-0.25%)
Jun 12, 2017 44.96 45.01 44.06 44.81 236,130 +0.04(+0.10%)
Jun 09, 2017 45.03 45.19 44.49 44.76 317,878 +0.20(+0.45%)
Jun 08, 2017 44.22 44.81 44.20 44.56 358,965 +0.40(+0.92%)
Jun 07, 2017 43.88 44.29 43.55 44.15 467,513 +0.54(+1.24%)
Jun 06, 2017 43.37 43.65 43.19 43.61 460,172 -0.70(-1.57%)
Jun 05, 2017 44.27 44.33 43.95 44.31 192,067 +0.83(+1.91%)
Jun 02, 2017 43.91 44.09 43.31 43.48 559,726 -1.64(-3.63%)
Jun 01, 2017 45.55 45.59 45.03 45.12 324,376 +0.04(+0.10%)
May 31, 2017 45.46 45.46 44.81 45.07 346,985 -0.36(-0.79%)
May 30, 2017 45.52 45.79 45.37 45.43 218,727 -0.70(-1.51%)
May 26, 2017 46.00 46.35 45.82 46.13 220,748 -0.18(-0.39%)
May 25, 2017 46.65 46.91 46.31 46.31 175,062 -0.09(-0.19%)
May 24, 2017 46.85 47.19 46.35 46.40 293,657 -0.79(-1.67%)
May 23, 2017 46.09 47.25 45.97 47.19 303,454 +0.92(+1.99%)
May 22, 2017 46.24 46.38 46.06 46.27 298,113 +0.34(+0.73%)
May 19, 2017 46.29 46.67 45.82 45.93 283,316 -0.25(-0.53%)
May 18, 2017 45.82 46.44 45.61 46.18 352,645 -0.20(-0.44%)
May 17, 2017 47.10 47.39 46.04 46.38 1,005,631 -2.11(-4.35%)
May 16, 2017 48.94 48.94 47.99 48.49 743,240 -0.47(-0.96%)
May 15, 2017 49.00 49.34 48.83 48.96 195,884 +0.31(+0.65%)
May 12, 2017 49.07 49.12 48.49 48.65 334,637 -1.12(-2.26%)
May 11, 2017 50.31 50.44 49.61 49.77 252,825 +0.02(+0.05%)
May 10, 2017 49.18 50.11 49.00 49.75 267,856 +0.16(+0.32%)
May 09, 2017 49.86 50.13 49.57 49.59 276,696 +0.07(+0.14%)
May 08, 2017 48.96 49.66 48.96 49.52 340,567 +0.79(+1.61%)
May 05, 2017 48.65 49.21 48.56 48.74 287,741 -0.11(-0.23%)
May 04, 2017 49.07 49.48 48.85 48.85 499,091 +0.67(+1.40%)
May 03, 2017 47.68 48.42 47.48 48.17 561,336 -0.13(-0.28%)
May 02, 2017 49.09 49.16 48.15 48.31 228,501 -0.72(-1.47%)
May 01, 2017 48.33 49.45 47.75 49.03 386,778 +1.24(+2.58%)
Apr 28, 2017 48.71 48.78 47.72 47.79 333,831 -0.29(-0.61%)
Apr 27, 2017 48.49 48.71 47.84 48.08 217,248 -0.05(-0.09%)
Apr 26, 2017 48.80 48.92 48.06 48.13 305,249 -0.76(-1.56%)
Apr 25, 2017 48.02 48.96 47.72 48.89 377,160 +1.71(+3.62%)
Apr 24, 2017 47.59 47.73 46.96 47.19 422,500 +0.65(+1.40%)
Apr 21, 2017 46.20 46.56 45.73 46.53 330,479 +0.09(+0.19%)
Apr 20, 2017 46.31 46.94 46.10 46.44 292,782 +0.49(+1.08%)
Apr 19, 2017 45.91 46.33 45.84 45.95 699,932 +0.70(+1.54%)
Apr 18, 2017 46.22 46.53 44.92 45.25 579,577 -1.75(-3.73%)
Apr 17, 2017 46.65 47.32 46.58 47.01 262,498 +0.36(+0.77%)
Apr 13, 2017 46.71 47.28 46.35 46.65 424,268 -0.43(-0.91%)
Apr 12, 2017 47.79 48.04 46.98 47.07 639,028 -0.83(-1.73%)
Apr 11, 2017 48.60 48.71 47.61 47.90 636,056 -1.35(-2.74%)
Apr 10, 2017 49.43 49.59 48.87 49.25 301,983 -0.70(-1.39%)
Apr 07, 2017 48.65 50.02 48.13 49.95 682,517 +0.54(+1.09%)
Apr 06, 2017 49.30 50.20 49.12 49.41 208,603 +0.27(+0.55%)
Apr 05, 2017 50.15 50.37 49.00 49.14 430,200 -0.49(-1.00%)
Apr 04, 2017 49.18 49.68 48.92 49.63 335,754 +0.83(+1.70%)
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.