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 (%)
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%)
Sep 04, 2018 44.03 44.21 43.85 43.96 264,343 +0.79(+1.82%)
Aug 31, 2018 43.18 43.18 43.18 0 +0.29(+0.68%)
Aug 30, 2018 42.82 43.08 42.68 42.88 244,773 -0.29(-0.68%)
Aug 29, 2018 43.24 43.56 43.00 43.18 175,319 -0.11(-0.26%)
Aug 28, 2018 43.15 43.47 43.06 43.29 220,803 +0.70(+1.64%)
Aug 27, 2018 42.30 42.59 42.23 42.59 186,068 +0.81(+1.94%)
Aug 24, 2018 42.48 42.61 41.76 41.78 297,565 -0.25(-0.59%)
Aug 23, 2018 42.10 42.31 41.95 42.03 220,321 -0.20(-0.48%)
Aug 22, 2018 42.10 42.50 42.03 42.23 330,552 -0.49(-1.16%)
Aug 21, 2018 42.73 43.04 42.59 42.73 188,428 +0.45(+1.06%)
Aug 20, 2018 42.43 42.55 42.16 42.28 424,501 -0.85(-1.98%)
Aug 17, 2018 43.02 43.38 42.73 43.13 172,185 -0.16(-0.36%)
Aug 16, 2018 43.29 43.90 43.20 43.29 164,829 -0.05(-0.10%)
Aug 15, 2018 43.51 43.58 42.95 43.33 317,332 -0.70(-1.58%)
Aug 14, 2018 43.63 44.14 43.62 44.03 141,304 +0.34(+0.77%)
Aug 13, 2018 43.90 43.94 43.42 43.69 224,092 +0.20(+0.47%)
Aug 10, 2018 43.83 43.87 43.04 43.49 290,312 -0.94(-2.12%)
Aug 09, 2018 45.06 45.18 44.37 44.43 265,350 -1.11(-2.44%)
Aug 08, 2018 45.72 45.76 45.29 45.55 151,242 -0.15(-0.32%)
Aug 07, 2018 45.27 45.78 45.22 45.69 190,495 +0.72(+1.60%)
Aug 06, 2018 44.70 45.00 44.34 44.97 235,963 -0.09(-0.20%)
Aug 03, 2018 45.51 45.51 44.95 45.06 372,668 -0.61(-1.33%)
Aug 02, 2018 45.74 46.08 45.60 45.67 135,645 -0.18(-0.39%)
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.