Skip to main content

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

27.60 +0.84 (+3.14%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 43.01 43.50 42.73 42.96 328,225 -0.34(-0.78%)
Sep 28, 2017 43.57 43.79 43.12 43.30 292,258 +0.40(+0.94%)
Sep 27, 2017 42.83 43.13 42.48 42.90 531,822 +1.86(+4.54%)
Sep 26, 2017 41.05 41.37 40.94 41.03 299,000 +0.27(+0.66%)
Sep 25, 2017 41.46 41.59 40.56 40.76 508,336 -0.81(-1.94%)
Sep 22, 2017 41.30 41.75 41.08 41.57 181,898 -0.36(-0.86%)
Sep 21, 2017 41.68 41.95 41.28 41.93 189,367 +0.05(+0.11%)
Sep 20, 2017 41.89 42.47 41.64 41.89 399,627 -0.05(-0.11%)
Sep 19, 2017 41.53 42.04 41.46 41.93 174,915 +0.29(+0.70%)
Sep 18, 2017 41.28 41.95 41.24 41.64 229,553 +0.67(+1.64%)
Sep 15, 2017 40.76 41.26 40.76 40.96 144,155 -0.07(-0.16%)
Sep 14, 2017 41.48 41.48 40.98 41.03 183,657 -0.45(-1.08%)
Sep 13, 2017 40.92 41.50 40.92 41.48 238,159 +0.47(+1.15%)
Sep 12, 2017 40.83 41.26 40.76 41.01 238,761 +0.65(+1.61%)
Sep 11, 2017 39.98 40.54 39.86 40.36 359,184 +1.39(+3.57%)
Sep 08, 2017 38.85 39.37 38.85 38.97 558,064 +0.18(+0.46%)
Sep 07, 2017 39.66 39.66 38.48 38.79 520,976 -1.19(-2.98%)
Sep 06, 2017 39.28 40.18 39.03 39.98 602,096 +0.72(+1.83%)
Sep 05, 2017 40.29 40.29 39.22 39.26 1,154,158 -1.93(-4.69%)
Sep 01, 2017 40.67 41.48 40.67 41.19 560,169 +0.92(+2.29%)
Aug 31, 2017 40.63 40.67 40.25 40.27 231,518 -0.40(-0.99%)
Aug 30, 2017 40.76 40.88 40.54 40.67 176,176 +0.11(+0.28%)
Aug 29, 2017 39.84 40.92 39.77 40.56 577,107 -0.45(-1.10%)
Aug 28, 2017 41.30 41.47 40.85 41.01 153,188 +0.09(+0.22%)
Aug 25, 2017 41.23 41.35 40.79 40.92 509,679 -0.47(-1.14%)
Aug 24, 2017 41.35 41.50 40.92 41.39 164,837 +0.45(+1.10%)
Aug 23, 2017 41.21 41.45 40.92 40.94 498,177 -0.90(-2.15%)
Aug 22, 2017 41.41 41.92 41.41 41.84 303,033 +0.52(+1.25%)
Aug 21, 2017 41.41 41.71 41.21 41.32 492,215 -0.31(-0.76%)
Aug 18, 2017 41.28 41.95 41.10 41.64 274,253 +0.04(+0.11%)
Aug 17, 2017 42.56 42.72 41.57 41.59 266,526 -0.99(-2.32%)
Aug 16, 2017 43.44 43.48 42.21 42.58 274,096 -0.38(-0.89%)
Aug 15, 2017 43.55 43.57 42.72 42.96 196,590 +0.54(+1.27%)
Aug 14, 2017 42.22 42.51 41.98 42.42 242,854 +0.58(+1.40%)
Aug 11, 2017 42.42 42.67 41.77 41.84 298,285 -0.02(-0.05%)
Aug 10, 2017 42.67 42.74 41.84 41.86 630,390 -1.15(-2.66%)
Aug 09, 2017 42.36 43.08 42.27 43.01 684,555 -0.65(-1.49%)
Aug 08, 2017 43.41 44.15 43.33 43.66 361,761 +0.45(+1.04%)
Aug 07, 2017 43.48 43.68 43.19 43.21 212,679 -0.22(-0.52%)
Aug 04, 2017 43.14 43.86 43.10 43.44 1,111,595 +1.17(+2.76%)
Aug 03, 2017 43.08 43.08 42.24 42.27 542,623 -1.33(-3.04%)
Aug 02, 2017 43.57 43.64 43.14 43.59 504,008 -0.09(-0.21%)
Aug 01, 2017 45.21 45.23 43.64 43.68 758,400 -0.94(-2.11%)
Jul 31, 2017 45.19 45.28 44.58 44.63 240,331 -0.13(-0.30%)
Jul 28, 2017 45.50 45.50 44.67 44.76 260,313 -0.79(-1.73%)
Jul 27, 2017 45.59 45.95 45.34 45.55 269,584 +0.61(+1.35%)
Jul 26, 2017 45.50 45.67 44.57 44.94 413,812 -0.18(-0.40%)
Jul 25, 2017 44.51 45.21 44.49 45.12 724,975 +1.73(+3.99%)
Jul 24, 2017 43.17 43.47 42.96 43.39 271,621 +0.43(+0.99%)
Jul 21, 2017 42.90 43.05 42.58 42.96 293,583 -0.47(-1.09%)
Jul 20, 2017 43.14 43.68 42.90 43.44 283,563 -0.45(-1.02%)
Jul 19, 2017 43.86 44.11 43.66 43.88 153,473 +0.00(+0.00%)
Jul 18, 2017 44.24 44.45 43.88 43.88 535,164 -1.17(-2.59%)
Jul 17, 2017 45.43 45.52 44.76 45.05 202,923 -0.43(-0.94%)
Jul 14, 2017 44.60 45.68 44.54 45.48 270,475 -0.13(-0.30%)
Jul 13, 2017 45.14 46.02 45.13 45.61 520,855 +0.85(+1.91%)
Jul 12, 2017 44.81 45.28 44.67 44.76 502,611 -0.90(-1.97%)
Jul 11, 2017 45.97 46.15 45.48 45.66 367,301 -0.31(-0.68%)
Jul 10, 2017 45.93 46.20 45.73 45.97 209,102 -0.16(-0.34%)
Jul 07, 2017 46.04 46.29 45.82 46.13 324,155 +0.81(+1.78%)
Jul 06, 2017 45.28 45.88 45.14 45.32 411,434 +1.06(+2.38%)
Jul 05, 2017 44.51 44.63 44.07 44.27 357,960 -0.11(-0.25%)
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.