Skip to main content

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

27.78 +1.02 (+3.81%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 49.12 49.55 49.03 49.10 119,835 -0.54(-1.09%)
Nov 29, 2018 49.59 50.05 49.21 49.64 1,009,888 -0.70(-1.39%)
Nov 28, 2018 49.71 50.34 49.50 50.34 278,920 +0.84(+1.69%)
Nov 27, 2018 49.77 49.84 49.23 49.50 159,712 -0.20(-0.41%)
Nov 26, 2018 49.71 49.80 49.48 49.71 111,041 +0.32(+0.64%)
Nov 23, 2018 48.67 49.41 48.58 49.39 128,193 -0.09(-0.18%)
Nov 21, 2018 49.48 49.48 49.48 0 +0.05(+0.09%)
Nov 20, 2018 49.16 49.57 48.89 49.43 378,815 -0.02(-0.05%)
Nov 19, 2018 50.25 50.29 49.46 49.46 221,611 -0.47(-0.95%)
Nov 16, 2018 50.50 50.93 49.73 49.93 839,203 -0.81(-1.60%)
Nov 15, 2018 50.18 51.18 50.06 50.75 245,890 +0.11(+0.22%)
Nov 14, 2018 51.47 51.67 50.09 50.63 313,390 -0.16(-0.31%)
Nov 13, 2018 51.09 51.47 50.77 50.79 310,279 +0.18(+0.36%)
Nov 12, 2018 50.90 50.90 50.34 50.61 275,484 -1.00(-1.93%)
Nov 09, 2018 52.51 52.52 51.44 51.61 395,148 -1.24(-2.35%)
Nov 08, 2018 52.15 52.96 52.15 52.85 241,126 +0.07(+0.13%)
Nov 07, 2018 51.83 52.93 51.52 52.78 602,330 -0.18(-0.34%)
Nov 06, 2018 52.65 53.01 52.47 52.96 239,156 +0.11(+0.21%)
Nov 05, 2018 52.80 52.99 52.49 52.85 233,159 -0.66(-1.23%)
Nov 02, 2018 51.88 53.60 51.76 53.51 782,690 +1.92(+3.73%)
Nov 01, 2018 52.35 52.35 51.36 51.58 227,391 -0.09(-0.18%)
Oct 31, 2018 51.45 52.15 51.17 51.67 509,684 +0.79(+1.56%)
Oct 30, 2018 50.72 51.05 50.41 50.88 383,535 +0.75(+1.49%)
Oct 29, 2018 49.98 50.75 49.75 50.14 319,552 +0.29(+0.59%)
Oct 26, 2018 49.84 50.05 49.37 49.84 279,999 -0.86(-1.70%)
Oct 25, 2018 50.41 50.77 50.14 50.70 251,904 +0.59(+1.17%)
Oct 24, 2018 50.61 50.79 50.03 50.11 336,140 -1.13(-2.21%)
Oct 23, 2018 50.09 51.33 49.71 51.24 434,301 -0.47(-0.92%)
Oct 22, 2018 51.20 51.72 50.97 51.72 235,905 +0.29(+0.57%)
Oct 19, 2018 51.31 51.85 51.13 51.42 318,780 +0.27(+0.53%)
Oct 18, 2018 51.54 51.67 50.57 51.15 311,623 +0.11(+0.22%)
Oct 17, 2018 50.20 51.11 50.03 51.04 395,932 +0.86(+1.71%)
Oct 16, 2018 50.54 50.84 50.11 50.18 215,912 -0.23(-0.45%)
Oct 15, 2018 50.11 50.66 49.98 50.41 172,185 +0.00(+0.00%)
Oct 12, 2018 50.48 50.66 49.72 50.41 203,057 +0.57(+1.13%)
Oct 11, 2018 51.11 51.36 49.48 49.84 676,511 -1.92(-3.71%)
Oct 10, 2018 52.19 52.71 51.67 51.76 706,166 +0.43(+0.84%)
Oct 09, 2018 52.22 52.35 51.27 51.33 496,297 -1.56(-2.95%)
Oct 08, 2018 52.40 52.92 52.28 52.89 242,761 +0.59(+1.12%)
Oct 05, 2018 51.90 52.94 51.47 52.31 875,065 +1.22(+2.39%)
Oct 04, 2018 50.86 51.42 50.57 51.09 388,089 +1.11(+2.22%)
Oct 03, 2018 48.21 50.70 48.10 49.98 876,738 +2.56(+5.39%)
Oct 02, 2018 47.74 47.78 47.14 47.42 164,952 -0.93(-1.92%)
Oct 01, 2018 47.74 48.39 47.54 48.35 250,274 +1.04(+2.20%)
Sep 28, 2018 46.59 47.35 46.56 47.31 244,226 +0.41(+0.87%)
Sep 27, 2018 47.31 47.49 46.86 46.90 149,332 -0.11(-0.24%)
Sep 26, 2018 47.74 48.03 46.90 47.02 391,940 -0.97(-2.03%)
Sep 25, 2018 48.30 48.35 47.94 47.99 235,468 +0.29(+0.62%)
Sep 24, 2018 47.76 47.76 47.11 47.69 354,018 +0.43(+0.90%)
Sep 21, 2018 47.63 47.63 47.11 47.27 223,129 +0.00(+0.00%)
Sep 20, 2018 47.92 48.08 47.09 47.27 388,635 -0.58(-1.22%)
Sep 19, 2018 47.24 48.39 47.24 47.85 488,788 +0.83(+1.77%)
Sep 18, 2018 46.17 47.20 46.17 47.02 265,269 +1.44(+3.16%)
Sep 17, 2018 45.99 46.10 45.31 45.58 126,894 +0.02(+0.05%)
Sep 14, 2018 45.72 45.90 45.22 45.56 191,984 +0.54(+1.20%)
Sep 13, 2018 44.64 45.09 44.41 45.02 197,289 -0.09(-0.20%)
Sep 12, 2018 44.95 45.15 44.88 45.11 144,557 -0.27(-0.59%)
Sep 11, 2018 44.95 45.49 44.88 45.38 198,682 +0.92(+2.07%)
Sep 10, 2018 44.91 44.91 44.42 44.46 128,235 -0.47(-1.05%)
Sep 07, 2018 44.68 45.09 44.61 44.93 326,129 +1.10(+2.51%)
Sep 06, 2018 44.25 44.30 43.65 43.83 183,025 -0.43(-0.97%)
Sep 05, 2018 44.21 44.46 44.08 44.25 295,091 +0.29(+0.66%)
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.